HK StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

RUSAL

5.120

+0.2505.13%

Volume:2.81M

Turnover:14.12M

Market Cap:77.79B

PE:35.49

High:5.140

Open:4.950

Low:4.880

Close:4.870

Loading ...

Overview Company News Filings

Company Profile

Company Name:

RUSAL

Exchange:

- -

Establishment Date:

2000

Employees:

49493

Office Location:

Oktyabrskaya st. 8,office 410,Kaliningrad Region,Kaliningrad,Kaliningradskaya obl.,Russia

Website:

- -

Zip Code:

236006

Phone:

7 495 720 51 70

Fax:

7 495 745 70 46

Introduction:

- -

Directors

Name

Position

Bernard Zonneveld

Chairman of the Board,Independent Director

Evgenii Nikitin

Executive Director

Natalia Albrekht

Executive Director

Elena Ivanova

Executive Director

Kevin Parker

Independent Director

Christopher Burnham

Independent Director

Evgeny Shvarts

Independent Director

Anna Gennadievna Vasilenko

Independent Director

Lyudmila Galenskaya

Independent Director

Vladimir Kolmogorov

Director

Semen Mironov

Director

Aleksander Danilov

Director

Shareholders

Name

Position

Evgenii Nikitin

CEO,General Manager,Other Senior Executives

Alexandr Popov

CFO

Victor Mann

CTO

CHEN Le Tong

Corporate Secretary

Pavel Ovchinnikov

Other Senior Executives

Oleg Mukhamedshin

Other Senior Executives

Roman Andryushin

Other Senior Executives

Alexey Arnautov

Other Senior Executives

Vladimir Berstenev

Other Senior Executives

Aleksey Gordymov

Other Senior Executives

Yakov Itskov

Other Senior Executives

Natalia Albrekht

Other Senior Executives

Andrey Sidorov

Other Senior Executives

Sergey Bazanov

Other Senior Executives

Mikhail Khardikov

Other Senior Executives

Anton Egorov

Advisor

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/00486/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00486"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00486\",,,,,undefined,":{"symbol":"00486","market":"HK","secType":"STK","nameCN":"RUSAL","latestPrice":5.12,"timestamp":1741162100011,"preClose":4.87,"halted":0,"volume":2809800,"delay":0,"changeRate":0.051335,"change":0.25,"floatShares":15193014862,"shares":15193014862,"eps":0.21844226,"lyrEps":0.144263,"pbRate":0.84,"amount":14122059,"amplitude":0.053388,"volumeRatio":0.4550725576647945,"dividePrice":0.155447,"prevYearClose":3.17,"fiveDayClose":5.62,"twentyDayClose":3.08},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00486\",,,,,undefined,":{"symbol":"00486","floatShares":15193014862,"roa":"2.07%","roe":"3.67%","lyrEps":0.14427,"volumeRatio":0.4550725576647945,"shares":15193014862,"dividePrice":0.155455,"high":5.14,"amplitude":0.053388,"preClose":4.87,"low":4.88,"week52Low":2.17,"pbRate":"0.84","psRate":"0.84","week52High":5.96,"institutionHeld":0,"latestPrice":5.12,"committee":0.387387,"eps":0.144269558120555,"divideRate":0.030655,"volume":2809800,"delay":0,"ttmEps":0.21845245035171584,"open":4.95,"prevYearClose":3.17,"prevWeekClose":5.01,"prevMonthClose":5.01,"prevQuarterClose":3.17,"fiveDayClose":5.62,"twentyDayClose":3.08,"sixtyDayClose":3.22,"earningDate":1741795200000},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00486\",params:#limit:5,,,undefined,":[{"date":"2025-03-13","symbol":"00486","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1741829400000,"name":null,"time":"","dateTimestamp":1741795200000,"actualEps":null},{"market":"HK","date":"2024-10-29","symbol":"00486","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1730131200000,"reportTimeType":"","actualEps":null},{"market":"HK","date":"2024-08-28","symbol":"00486","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1724774400000,"reportTimeType":"pre","actualEps":null},{"market":"HK","date":"2024-08-08","symbol":"00486","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1723046400000,"reportTimeType":"","actualEps":null},{"market":"HK","date":"2024-04-29","symbol":"00486","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1714320000000,"reportTimeType":"","actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00486\",market:\"HK\",,,undefined,":[{"executeDate":"2015-10-27","recordDate":"2015-10-28","paymentDate":"2015-11-06","value":0.12352,"currency":"HKD"},{"executeDate":"2016-09-29","recordDate":"2016-09-30","paymentDate":"2016-10-31","value":0.1270598,"currency":"HKD"},{"executeDate":"2017-09-06","recordDate":"2017-09-07","paymentDate":"2017-10-10","value":0.0197,"currency":"USD"},{"executeDate":"2022-10-19","recordDate":"2022-10-20","paymentDate":"2022-11-03","value":0.02,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00486\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00486\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00486","date":"2025-03-04","current":22.336281,"percent":0.877136,"low":1.818951,"twenty":2.937953,"median":8.784562,"eighty":16.55789,"high":43.581395,"avg":11.103805,"sd":9.63591,"marketCap":74136082377},"quantilePoints":[{"date":"2020-03-06","current":7.493653,"twenty":7.646442,"median":8.545517,"eighty":8.840777,"marketCap":56366085138},{"date":"2020-03-13","current":5.844059,"twenty":7.617343,"median":8.446309,"eighty":8.823615,"marketCap":43603952653},{"date":"2020-03-20","current":4.652352,"twenty":7.458311,"median":8.337113,"eighty":8.801543,"marketCap":34640073885},{"date":"2020-03-27","current":5.145025,"twenty":6.652823,"median":8.079181,"eighty":8.781867,"marketCap":38286397452},{"date":"2020-04-03","current":5.123696,"twenty":5.258852,"median":7.731428,"eighty":8.746509,"marketCap":38134467303},{"date":"2020-04-09","current":5.450166,"twenty":5.253021,"median":7.698412,"eighty":8.709366,"marketCap":40565349681},{"date":"2020-04-17","current":5.431477,"twenty":5.276344,"median":7.648756,"eighty":8.708702,"marketCap":40413419532},{"date":"2020-04-24","current":5.431288,"twenty":5.24719,"median":7.623887,"eighty":8.682728,"marketCap":40413419532},{"date":"2020-04-29","current":5.574504,"twenty":5.264682,"median":7.617667,"eighty":8.662557,"marketCap":41476930573},{"date":"2020-05-08","current":5.512435,"twenty":5.29529,"median":7.571921,"eighty":8.614427,"marketCap":41021140127},{"date":"2020-05-15","current":5.431049,"twenty":5.320624,"median":7.433262,"eighty":8.590256,"marketCap":40413419532},{"date":"2020-05-22","current":5.672473,"twenty":5.329105,"median":6.664561,"eighty":8.588708,"marketCap":42236581316},{"date":"2020-05-29","current":6.124564,"twenty":5.352538,"median":6.141173,"eighty":8.585655,"marketCap":45579044586},{"date":"2020-06-05","current":6.289516,"twenty":5.369477,"median":6.309945,"eighty":8.570505,"marketCap":46794485774},{"date":"2020-06-12","current":6.126129,"twenty":5.370412,"median":6.329809,"eighty":8.553954,"marketCap":45579044586},{"date":"2020-06-19","current":6.085296,"twenty":5.394801,"median":6.269096,"eighty":8.544837,"marketCap":45275184288},{"date":"2020-06-26","current":5.983031,"twenty":5.411043,"median":6.207843,"eighty":8.540024,"marketCap":44515533545},{"date":"2020-07-03","current":5.901527,"twenty":5.415051,"median":6.144876,"eighty":8.518769,"marketCap":43907812951},{"date":"2020-07-10","current":5.880477,"twenty":5.431097,"median":6.125347,"eighty":8.437424,"marketCap":43755882802},{"date":"2020-07-17","current":5.694508,"twenty":5.431326,"median":6.085296,"eighty":8.392907,"marketCap":42388511464},{"date":"2020-07-24","current":5.777528,"twenty":5.435215,"median":6.064179,"eighty":8.349048,"marketCap":42996232059},{"date":"2020-07-31","current":6.187382,"twenty":5.450584,"median":6.064899,"eighty":8.276893,"marketCap":46034835031},{"date":"2020-08-07","current":6.473159,"twenty":5.452265,"median":6.09436,"eighty":8.108298,"marketCap":48161857112},{"date":"2020-08-14","current":29.636159,"twenty":5.456181,"median":6.105732,"eighty":8.276893,"marketCap":48465717409},{"date":"2020-08-21","current":30.194046,"twenty":5.475767,"median":6.1318,"eighty":8.518769,"marketCap":49377298301},{"date":"2020-08-28","current":29.72956,"twenty":5.492244,"median":6.146502,"eighty":8.5795,"marketCap":48617647558},{"date":"2020-09-04","current":29.636311,"twenty":5.496734,"median":6.197612,"eighty":8.637548,"marketCap":48465717409},{"date":"2020-09-11","current":29.637076,"twenty":5.512264,"median":6.269072,"eighty":8.758834,"marketCap":48465717409},{"date":"2020-09-18","current":29.544932,"twenty":5.512526,"median":6.29973,"eighty":8.84345,"marketCap":48313787261},{"date":"2020-09-25","current":27.40807,"twenty":5.521026,"median":6.391644,"eighty":8.936228,"marketCap":44819393842},{"date":"2020-09-30","current":27.965559,"twenty":5.545432,"median":6.422208,"eighty":9.202292,"marketCap":45730974734},{"date":"2020-10-09","current":28.337267,"twenty":5.570317,"median":6.472633,"eighty":27.184781,"marketCap":46338695329},{"date":"2020-10-16","current":28.801589,"twenty":5.589102,"median":6.483302,"eighty":27.984076,"marketCap":47098346072},{"date":"2020-10-23","current":28.894647,"twenty":5.593577,"median":6.575285,"eighty":28.355841,"marketCap":47250276220},{"date":"2020-10-30","current":27.01977,"twenty":5.619117,"median":6.644998,"eighty":28.43004,"marketCap":44211673248},{"date":"2020-11-06","current":27.302796,"twenty":5.647954,"median":7.089371,"eighty":28.37435,"marketCap":44667463694},{"date":"2020-11-13","current":28.97462,"twenty":5.665851,"median":7.493653,"eighty":28.555089,"marketCap":47402206369},{"date":"2020-11-20","current":34.272923,"twenty":5.673342,"median":7.61268,"eighty":28.838633,"marketCap":56062224840},{"date":"2020-11-27","current":34.094814,"twenty":5.674919,"median":7.623887,"eighty":29.047666,"marketCap":55758364543},{"date":"2020-12-04","current":37.161183,"twenty":5.686938,"median":7.648756,"eighty":29.266071,"marketCap":60772059448},{"date":"2020-12-11","current":38.924933,"twenty":5.708103,"median":7.699423,"eighty":29.357956,"marketCap":63658732271},{"date":"2020-12-18","current":35.667465,"twenty":5.717211,"median":7.805555,"eighty":29.452054,"marketCap":58341177070},{"date":"2020-12-24","current":32.508234,"twenty":5.724585,"median":8.097379,"eighty":29.544902,"marketCap":53175552017},{"date":"2020-12-31","current":33.525943,"twenty":5.735709,"median":8.337113,"eighty":29.636923,"marketCap":54846783651},{"date":"2021-01-08","current":35.278636,"twenty":33.134942,"median":33.525943,"eighty":35.06282,"marketCap":57733456475},{"date":"2021-01-15","current":36.218182,"twenty":33.436049,"median":35.052801,"eighty":35.93785,"marketCap":59252757961},{"date":"2021-01-22","current":34.458639,"twenty":33.490848,"median":35.278636,"eighty":35.892035,"marketCap":56366085138},{"date":"2021-01-29","current":32.224272,"twenty":33.398058,"median":34.688791,"eighty":35.793041,"marketCap":52719761571},{"date":"2021-02-05","current":32.973531,"twenty":32.753805,"median":33.987091,"eighty":35.642447,"marketCap":53935202760},{"date":"2021-02-11","current":35.10681,"twenty":32.863387,"median":33.997044,"eighty":35.678858,"marketCap":57429596178},{"date":"2021-02-19","current":39.003844,"twenty":32.972306,"median":34.918943,"eighty":35.928986,"marketCap":63810662420},{"date":"2021-02-26","current":39.636271,"twenty":33.04801,"median":35.232647,"eighty":36.658504,"marketCap":64874173460},{"date":"2021-03-05","current":37.651368,"twenty":33.363302,"median":35.48426,"eighty":38.999249,"marketCap":61683640339},{"date":"2021-03-12","current":41.629423,"twenty":33.433892,"median":35.660652,"eighty":39.00815,"marketCap":68216636730},{"date":"2021-03-19","current":12.297144,"twenty":33.04801,"median":35.569626,"eighty":39.082118,"marketCap":72470680891},{"date":"2021-03-26","current":11.517509,"twenty":32.692814,"median":35.436879,"eighty":39.00815,"marketCap":67912776433},{"date":"2021-04-01","current":12.792944,"twenty":32.226142,"median":35.232647,"eighty":39.003844,"marketCap":75509283864},{"date":"2021-04-09","current":12.352229,"twenty":12.735997,"median":35.10681,"eighty":38.990058,"marketCap":72926471337},{"date":"2021-04-16","current":14.194951,"twenty":12.735997,"median":34.227841,"eighty":38.929182,"marketCap":83713511889},{"date":"2021-04-23","current":14.006339,"twenty":12.919146,"median":33.714335,"eighty":38.491367,"marketCap":82498070700},{"date":"2021-04-30","current":13.788328,"twenty":13.137902,"median":33.482074,"eighty":37.879806,"marketCap":81282629511},{"date":"2021-05-07","current":14.381579,"twenty":13.414798,"median":33.345924,"eighty":37.603158,"marketCap":84777022929},{"date":"2021-05-14","current":14.949037,"twenty":13.610808,"median":32.88149,"eighty":37.088773,"marketCap":88119486199},{"date":"2021-05-21","current":15.029224,"twenty":13.659261,"median":32.694776,"eighty":36.739754,"marketCap":88575276645},{"date":"2021-05-28","current":15.268472,"twenty":13.696534,"median":32.596027,"eighty":36.508448,"marketCap":89942647983},{"date":"2021-06-04","current":15.122551,"twenty":13.765506,"median":23.851123,"eighty":36.221321,"marketCap":89031067091},{"date":"2021-06-11","current":15.940546,"twenty":13.821706,"median":15.683235,"eighty":36.217752,"marketCap":93892831847},{"date":"2021-06-18","current":14.82639,"twenty":13.890999,"median":15.632149,"eighty":36.163178,"marketCap":87359835456},{"date":"2021-06-25","current":14.055808,"twenty":13.975595,"median":15.465792,"eighty":35.928986,"marketCap":82801930997},{"date":"2021-07-02","current":13.195134,"twenty":13.788328,"median":15.389374,"eighty":35.855083,"marketCap":77788236093},{"date":"2021-07-09","current":12.987338,"twenty":13.539563,"median":15.29054,"eighty":35.759657,"marketCap":76572794904},{"date":"2021-07-16","current":13.090682,"twenty":13.27503,"median":15.264864,"eighty":35.751679,"marketCap":77180515498},{"date":"2021-07-23","current":12.984246,"twenty":13.195134,"median":15.122551,"eighty":35.569626,"marketCap":76572794904},{"date":"2021-07-30","current":14.010396,"twenty":13.174112,"median":14.990227,"eighty":35.568341,"marketCap":82650000849},{"date":"2021-08-06","current":14.10153,"twenty":13.195134,"median":14.934993,"eighty":35.48426,"marketCap":83257721443},{"date":"2021-08-13","current":3.835587,"twenty":13.195134,"median":14.836251,"eighty":35.389498,"marketCap":86600184713},{"date":"2021-08-20","current":3.428784,"twenty":13.115404,"median":14.724748,"eighty":35.278636,"marketCap":77484375796},{"date":"2021-08-27","current":3.597513,"twenty":12.995591,"median":14.640341,"eighty":35.186659,"marketCap":81282629511},{"date":"2021-09-03","current":4.103912,"twenty":12.848621,"median":14.534203,"eighty":35.10681,"marketCap":92525460509},{"date":"2021-09-10","current":4.834339,"twenty":12.616071,"median":14.393534,"eighty":34.918943,"marketCap":109085846709},{"date":"2021-09-17","current":5.135274,"twenty":12.500907,"median":14.252738,"eighty":34.458639,"marketCap":115922703397},{"date":"2021-09-24","current":5.126172,"twenty":12.341212,"median":14.188051,"eighty":34.089363,"marketCap":115770773248},{"date":"2021-09-30","current":4.904122,"twenty":11.98879,"median":14.184235,"eighty":33.991072,"marketCap":110757078343},{"date":"2021-10-08","current":5.153743,"twenty":9.010821,"median":14.124744,"eighty":33.823437,"marketCap":116378493842},{"date":"2021-10-15","current":5.86437,"twenty":5.436998,"median":14.098685,"eighty":33.640345,"marketCap":132331159448},{"date":"2021-10-22","current":5.618972,"twenty":5.51297,"median":14.055808,"eighty":33.527993,"marketCap":126709743949},{"date":"2021-10-29","current":5.278002,"twenty":5.436998,"median":14.050562,"eighty":33.490848,"marketCap":119113236518},{"date":"2021-11-05","current":4.864346,"twenty":5.236658,"median":14.015193,"eighty":33.436049,"marketCap":109845497452},{"date":"2021-11-12","current":5.34325,"twenty":5.214956,"median":13.987124,"eighty":33.398058,"marketCap":120784468152},{"date":"2021-11-19","current":5.182463,"twenty":5.192812,"median":13.788328,"eighty":33.196967,"marketCap":117138144586},{"date":"2021-11-26","current":4.821421,"twenty":5.145411,"median":13.659501,"eighty":32.972919,"marketCap":109085846709},{"date":"2021-12-03","current":4.857893,"twenty":5.116708,"median":13.348802,"eighty":32.899592,"marketCap":109845497452},{"date":"2021-12-10","current":4.935755,"twenty":5.063364,"median":13.285923,"eighty":32.753805,"marketCap":111668659235},{"date":"2021-12-17","current":4.698953,"twenty":5.04108,"median":13.271185,"eighty":32.695429,"marketCap":106351104034},{"date":"2021-12-24","current":4.995898,"twenty":5.016098,"median":13.210638,"eighty":32.690158,"marketCap":113036030573},{"date":"2021-12-31","current":5.070783,"twenty":5.024168,"median":13.15825,"eighty":32.669713,"marketCap":114707262208},{"date":"2022-01-07","current":5.110608,"twenty":5.049001,"median":5.070783,"eighty":5.098199,"marketCap":115618843099},{"date":"2022-01-14","current":5.300794,"twenty":5.061501,"median":5.100267,"eighty":5.311432,"marketCap":119720957112},{"date":"2022-01-21","current":5.071591,"twenty":5.049001,"median":5.089926,"eighty":5.296515,"marketCap":114555332059},{"date":"2022-01-28","current":4.818339,"twenty":4.931989,"median":5.071187,"eighty":5.22496,"marketCap":108933916560},{"date":"2022-02-04","current":4.780361,"twenty":4.815768,"median":5.069574,"eighty":5.179158,"marketCap":108022335668},{"date":"2022-02-11","current":5.641,"twenty":4.818339,"median":5.070783,"eighty":5.300794,"marketCap":127621324840},{"date":"2022-02-18","current":5.639785,"twenty":4.845941,"median":5.083263,"eighty":5.430989,"marketCap":127621324840},{"date":"2022-02-25","current":4.392846,"twenty":4.815768,"median":5.071591,"eighty":5.369597,"marketCap":99514247346},{"date":"2022-03-04","current":2.399448,"twenty":4.57436,"median":5.059785,"eighty":5.363806,"marketCap":54390993205},{"date":"2022-03-11","current":2.81018,"twenty":4.323009,"median":5.041015,"eighty":5.327388,"marketCap":63810662420},{"date":"2022-03-18","current":2.851928,"twenty":3.19479,"median":4.946181,"eighty":5.323877,"marketCap":64722243312},{"date":"2022-03-25","current":2.957013,"twenty":3.001678,"median":4.845941,"eighty":5.300794,"marketCap":67153125690},{"date":"2022-04-01","current":2.904406,"twenty":2.943307,"median":4.798065,"eighty":5.293662,"marketCap":73382261783},{"date":"2022-04-08","current":2.734377,"twenty":2.85533,"median":4.693884,"eighty":5.202059,"marketCap":69128217622},{"date":"2022-04-14","current":2.66111,"twenty":2.767852,"median":4.571,"eighty":5.165048,"marketCap":67305055838},{"date":"2022-04-22","current":2.377707,"twenty":2.736918,"median":4.376364,"eighty":5.137988,"marketCap":60164338853},{"date":"2022-04-29","current":2.221377,"twenty":2.666608,"median":3.666285,"eighty":5.111147,"marketCap":56214154989},{"date":"2022-05-06","current":2.136541,"twenty":2.589467,"median":3.215833,"eighty":5.106472,"marketCap":54087132908},{"date":"2022-05-13","current":2.046442,"twenty":2.445795,"median":3.146369,"eighty":5.089926,"marketCap":51808180679},{"date":"2022-05-20","current":2.100823,"twenty":2.366082,"median":3.085515,"eighty":5.0766,"marketCap":53175552017},{"date":"2022-05-27","current":2.034619,"twenty":2.269141,"median":2.957013,"eighty":5.071591,"marketCap":51504320382},{"date":"2022-06-02","current":2.077672,"twenty":2.214024,"median":2.943307,"eighty":5.070945,"marketCap":52567831422},{"date":"2022-06-10","current":2.196615,"twenty":2.211149,"median":2.868228,"eighty":5.068849,"marketCap":55606434394},{"date":"2022-06-17","current":2.196472,"twenty":2.172474,"median":2.81018,"eighty":5.054636,"marketCap":55606434394},{"date":"2022-06-24","current":2.040641,"twenty":2.154477,"median":2.747091,"eighty":5.046798,"marketCap":51656250530},{"date":"2022-06-30","current":2.011093,"twenty":2.122254,"median":2.737553,"eighty":5.042888,"marketCap":50896599787},{"date":"2022-07-08","current":2.136846,"twenty":2.122254,"median":2.675558,"eighty":5.040065,"marketCap":54087132908},{"date":"2022-07-15","current":1.980436,"twenty":2.086435,"median":2.646605,"eighty":5.020426,"marketCap":50136949044},{"date":"2022-07-22","current":2.004788,"twenty":2.071191,"median":2.584594,"eighty":4.933867,"marketCap":50744669639},{"date":"2022-07-29","current":1.926436,"twenty":2.068056,"median":2.451399,"eighty":4.872471,"marketCap":48769577707},{"date":"2022-08-05","current":1.848397,"twenty":2.046506,"median":2.399448,"eighty":4.853317,"marketCap":46794485774},{"date":"2022-08-12","current":2.114797,"twenty":2.040643,"median":2.346074,"eighty":4.82938,"marketCap":47857996815},{"date":"2022-08-19","current":2.347456,"twenty":2.041044,"median":2.300974,"eighty":4.816796,"marketCap":53175552017},{"date":"2022-08-26","current":2.515228,"twenty":2.044389,"median":2.356769,"eighty":4.794524,"marketCap":56973805732},{"date":"2022-09-02","current":2.715211,"twenty":2.046506,"median":2.399448,"eighty":4.761786,"marketCap":61531710191},{"date":"2022-09-09","current":2.916535,"twenty":2.053694,"median":2.43909,"eighty":4.68278,"marketCap":66089614649},{"date":"2022-09-16","current":2.681676,"twenty":2.05848,"median":2.451211,"eighty":4.612763,"marketCap":60772059448},{"date":"2022-09-23","current":2.339706,"twenty":2.060894,"median":2.447921,"eighty":4.571672,"marketCap":53023621868},{"date":"2022-09-30","current":2.212301,"twenty":2.066859,"median":2.420053,"eighty":4.497722,"marketCap":50136949044},{"date":"2022-10-07","current":2.279343,"twenty":2.070474,"median":2.403439,"eighty":4.386253,"marketCap":51656250530},{"date":"2022-10-14","current":2.165368,"twenty":2.070655,"median":2.377707,"eighty":4.352508,"marketCap":49073438004},{"date":"2022-10-21","current":2.165423,"twenty":2.071013,"median":2.343581,"eighty":4.191664,"marketCap":49073438004},{"date":"2022-10-28","current":2.111855,"twenty":2.071146,"median":2.300974,"eighty":3.581285,"marketCap":47857996815},{"date":"2022-11-04","current":2.379897,"twenty":2.072524,"median":2.299553,"eighty":3.236194,"marketCap":53935202760},{"date":"2022-11-11","current":2.68631,"twenty":2.077681,"median":2.326065,"eighty":3.211624,"marketCap":60772059448},{"date":"2022-11-18","current":2.5226,"twenty":2.078848,"median":2.356769,"eighty":3.185106,"marketCap":56973805732},{"date":"2022-11-25","current":2.491061,"twenty":2.084392,"median":2.379897,"eighty":3.145521,"marketCap":56214154989},{"date":"2022-12-02","current":2.569118,"twenty":2.089673,"median":2.403439,"eighty":3.133682,"marketCap":57733456475},{"date":"2022-12-09","current":2.669955,"twenty":2.094457,"median":2.432385,"eighty":3.094142,"marketCap":60012408704},{"date":"2022-12-16","current":2.704203,"twenty":2.095735,"median":2.446858,"eighty":3.057245,"marketCap":60772059448},{"date":"2022-12-23","current":2.670314,"twenty":2.103029,"median":2.4545,"eighty":2.992745,"marketCap":60164338853},{"date":"2022-12-30","current":2.679436,"twenty":2.109649,"median":2.459573,"eighty":2.965946,"marketCap":60316269002},{"date":"2023-01-06","current":2.614887,"twenty":2.11362,"median":2.498725,"eighty":2.951246,"marketCap":58948897664},{"date":"2023-01-13","current":2.654848,"twenty":2.125038,"median":2.508482,"eighty":2.944945,"marketCap":59860478556},{"date":"2023-01-20","current":2.756743,"twenty":2.134671,"median":2.518689,"eighty":2.927244,"marketCap":62291360934},{"date":"2023-01-27","current":2.755813,"twenty":2.136541,"median":2.522375,"eighty":2.916535,"marketCap":62291360934},{"date":"2023-02-03","current":2.723299,"twenty":2.136846,"median":2.554427,"eighty":2.904406,"marketCap":61683640339},{"date":"2023-02-10","current":2.621252,"twenty":2.138609,"median":2.56183,"eighty":2.880276,"marketCap":59404688110},{"date":"2023-02-17","current":2.616261,"twenty":2.140982,"median":2.569118,"eighty":2.85618,"marketCap":59252757961},{"date":"2023-02-24","current":2.715519,"twenty":2.142504,"median":2.596776,"eighty":2.851928,"marketCap":61531710191},{"date":"2023-03-03","current":2.681697,"twenty":2.145256,"median":2.614887,"eighty":2.826226,"marketCap":60772059448},{"date":"2023-03-10","current":2.68158,"twenty":2.661481,"median":2.68158,"eighty":2.68158,"marketCap":60772059448},{"date":"2023-03-17","current":2.741982,"twenty":2.493118,"median":4.575423,"eighty":11.560141,"marketCap":62139430785},{"date":"2023-03-24","current":4.253031,"twenty":2.493118,"median":4.560277,"eighty":11.560141,"marketCap":59860478556},{"date":"2023-03-31","current":4.166606,"twenty":2.495174,"median":4.549196,"eighty":11.549483,"marketCap":58645037367},{"date":"2023-04-06","current":3.918357,"twenty":2.497231,"median":4.539475,"eighty":11.538825,"marketCap":55150643949},{"date":"2023-04-14","current":4.12346,"twenty":2.493118,"median":4.539475,"eighty":11.560141,"marketCap":58037316772},{"date":"2023-04-21","current":3.961564,"twenty":2.505955,"median":4.539475,"eighty":11.560141,"marketCap":55758364543},{"date":"2023-04-28","current":3.853595,"twenty":2.506594,"median":4.539475,"eighty":11.560141,"marketCap":54239063057},{"date":"2023-05-05","current":3.681772,"twenty":2.506594,"median":4.539475,"eighty":11.560141,"marketCap":51808180679},{"date":"2023-05-12","current":3.611757,"twenty":2.507629,"median":4.539475,"eighty":11.560141,"marketCap":50744669639},{"date":"2023-05-19","current":3.593647,"twenty":2.513907,"median":4.543494,"eighty":11.570799,"marketCap":50440809341},{"date":"2023-05-25","current":3.525954,"twenty":2.514431,"median":4.539475,"eighty":11.560141,"marketCap":49529228450},{"date":"2023-06-02","current":3.516462,"twenty":2.515228,"median":4.543494,"eighty":11.570799,"marketCap":49377298301},{"date":"2023-06-09","current":3.471108,"twenty":2.515029,"median":4.544486,"eighty":11.611567,"marketCap":48769577707},{"date":"2023-06-16","current":3.683017,"twenty":2.515029,"median":4.544486,"eighty":11.611567,"marketCap":51656250530},{"date":"2023-06-23","current":3.679075,"twenty":2.520766,"median":4.544486,"eighty":11.611567,"marketCap":51656250530},{"date":"2023-06-30","current":3.513483,"twenty":2.531302,"median":4.544486,"eighty":11.611567,"marketCap":49377298301},{"date":"2023-07-07","current":3.531426,"twenty":2.554427,"median":4.543494,"eighty":11.570799,"marketCap":49529228450},{"date":"2023-07-14","current":3.618115,"twenty":2.561004,"median":4.543494,"eighty":11.570799,"marketCap":50744669639},{"date":"2023-07-21","current":3.502802,"twenty":2.561004,"median":4.543494,"eighty":11.570799,"marketCap":49073438004},{"date":"2023-07-28","current":3.518735,"twenty":2.561004,"median":4.543494,"eighty":11.570799,"marketCap":49225368152},{"date":"2023-08-04","current":3.440645,"twenty":2.561004,"median":4.543494,"eighty":11.570799,"marketCap":48161857112},{"date":"2023-08-11","current":3.164599,"twenty":2.564341,"median":4.544486,"eighty":11.611567,"marketCap":44363603397},{"date":"2023-08-18","current":9.898849,"twenty":2.587149,"median":4.555318,"eighty":11.611567,"marketCap":41325000424},{"date":"2023-08-25","current":9.192996,"twenty":2.615021,"median":4.571,"eighty":11.611567,"marketCap":38438327600},{"date":"2023-09-01","current":9.300794,"twenty":2.622185,"median":4.58353,"eighty":11.611567,"marketCap":38894118046},{"date":"2023-09-08","current":9.635513,"twenty":2.633799,"median":4.609972,"eighty":11.611567,"marketCap":40261489384},{"date":"2023-09-15","current":9.757738,"twenty":2.64823,"median":4.630273,"eighty":11.611567,"marketCap":40717279830},{"date":"2023-09-22","current":9.804679,"twenty":2.653797,"median":4.641738,"eighty":11.611567,"marketCap":40869209978},{"date":"2023-09-29","current":9.718982,"twenty":2.66111,"median":4.658365,"eighty":11.570799,"marketCap":40565349681},{"date":"2023-10-06","current":9.717778,"twenty":2.669955,"median":4.677106,"eighty":11.570799,"marketCap":40565349681},{"date":"2023-10-13","current":9.909818,"twenty":2.679436,"median":4.692768,"eighty":11.570799,"marketCap":41325000424},{"date":"2023-10-20","current":10.019079,"twenty":2.68168,"median":4.707942,"eighty":11.560141,"marketCap":41780790870},{"date":"2023-10-27","current":10.64097,"twenty":2.681809,"median":4.743261,"eighty":11.570799,"marketCap":44363603397},{"date":"2023-11-03","current":10.564211,"twenty":2.688545,"median":4.76484,"eighty":11.570799,"marketCap":44059743099},{"date":"2023-11-10","current":9.925664,"twenty":2.698815,"median":4.780361,"eighty":11.570799,"marketCap":41325000424},{"date":"2023-11-17","current":9.942516,"twenty":2.706174,"median":4.796215,"eighty":11.570799,"marketCap":41325000424},{"date":"2023-11-24","current":10.094814,"twenty":2.70879,"median":4.821421,"eighty":11.570799,"marketCap":41932721019},{"date":"2023-12-01","current":9.520346,"twenty":2.716656,"median":4.84798,"eighty":11.570799,"marketCap":39653768789},{"date":"2023-12-08","current":9.48886,"twenty":2.725917,"median":4.864346,"eighty":11.570799,"marketCap":39501838641},{"date":"2023-12-15","current":9.495218,"twenty":2.741982,"median":4.881371,"eighty":11.570799,"marketCap":39501838641},{"date":"2023-12-22","current":9.921142,"twenty":2.754509,"median":4.918081,"eighty":11.570799,"marketCap":41325000424},{"date":"2023-12-29","current":9.85205,"twenty":2.756743,"median":4.927037,"eighty":11.570799,"marketCap":41021140127},{"date":"2024-01-05","current":9.307014,"twenty":2.782554,"median":4.936179,"eighty":11.570799,"marketCap":38742187898},{"date":"2024-01-12","current":9.149739,"twenty":2.81018,"median":4.977374,"eighty":11.570799,"marketCap":38134467303},{"date":"2024-01-19","current":9.186098,"twenty":2.85618,"median":5.001895,"eighty":11.570799,"marketCap":38286397452},{"date":"2024-01-26","current":9.047912,"twenty":2.943307,"median":5.03635,"eighty":11.570799,"marketCap":37678676857},{"date":"2024-02-02","current":8.930335,"twenty":2.943307,"median":5.045697,"eighty":11.570799,"marketCap":37222886411},{"date":"2024-02-09","current":8.893953,"twenty":2.945764,"median":5.049783,"eighty":11.538825,"marketCap":37070956263},{"date":"2024-02-16","current":8.928349,"twenty":2.944126,"median":5.069574,"eighty":11.560141,"marketCap":37222886411},{"date":"2024-02-23","current":8.779807,"twenty":2.944126,"median":5.081673,"eighty":11.560141,"marketCap":36615165817},{"date":"2024-03-01","current":8.628702,"twenty":2.944945,"median":5.111506,"eighty":11.549483,"marketCap":36007445222},{"date":"2024-03-08","current":8.528727,"twenty":2.944945,"median":5.126172,"eighty":11.549483,"marketCap":35551654777},{"date":"2024-03-15","current":8.745791,"twenty":2.944945,"median":5.144193,"eighty":11.549483,"marketCap":36463235668},{"date":"2024-03-22","current":15.98157,"twenty":2.944945,"median":5.153743,"eighty":12.286807,"marketCap":35247794479},{"date":"2024-03-28","current":15.695811,"twenty":2.944945,"median":5.184608,"eighty":12.486263,"marketCap":34640073885},{"date":"2024-04-05","current":16.791843,"twenty":2.937953,"median":5.214805,"eighty":12.553853,"marketCap":37070956263},{"date":"2024-04-12","current":18.699881,"twenty":2.943307,"median":5.24719,"eighty":12.848621,"marketCap":41325000424},{"date":"2024-04-19","current":17.543451,"twenty":2.943307,"median":5.293662,"eighty":13.003281,"marketCap":38742187898},{"date":"2024-04-26","current":18.513099,"twenty":2.944945,"median":5.323877,"eighty":13.133439,"marketCap":40869209978},{"date":"2024-05-03","current":18.1277,"twenty":2.944945,"median":5.34325,"eighty":13.227046,"marketCap":39957629087},{"date":"2024-05-10","current":17.579099,"twenty":2.944945,"median":5.370448,"eighty":13.313287,"marketCap":38742187898},{"date":"2024-05-17","current":17.469523,"twenty":2.944945,"median":5.430989,"eighty":13.65974,"marketCap":38438327600},{"date":"2024-05-24","current":18.558735,"twenty":2.944945,"median":5.452255,"eighty":13.990967,"marketCap":40869209978},{"date":"2024-05-31","current":18.953656,"twenty":2.944945,"median":5.512221,"eighty":14.051175,"marketCap":41780790870},{"date":"2024-06-07","current":18.417497,"twenty":2.944945,"median":5.547673,"eighty":14.099254,"marketCap":40565349681},{"date":"2024-06-14","current":17.727567,"twenty":2.944945,"median":5.574504,"eighty":14.182911,"marketCap":39046048195},{"date":"2024-06-21","current":16.983085,"twenty":2.944945,"median":5.636385,"eighty":14.299435,"marketCap":37374816560},{"date":"2024-06-28","current":16.419744,"twenty":2.944945,"median":5.673922,"eighty":14.537163,"marketCap":36159375371},{"date":"2024-07-05","current":17.2814,"twenty":2.944945,"median":5.717167,"eighty":14.714812,"marketCap":38057537155},{"date":"2024-07-12","current":17.147013,"twenty":2.944945,"median":5.799807,"eighty":14.900328,"marketCap":37753076857},{"date":"2024-07-19","current":16.865717,"twenty":2.944945,"median":5.860693,"eighty":15.08522,"marketCap":37144156263},{"date":"2024-07-26","current":17.217345,"twenty":2.944945,"median":5.881053,"eighty":15.288319,"marketCap":37905307006},{"date":"2024-08-02","current":16.508123,"twenty":2.944945,"median":5.901527,"eighty":15.468229,"marketCap":36383005520},{"date":"2024-08-09","current":16.554256,"twenty":2.944945,"median":6.023739,"eighty":15.717248,"marketCap":36383005520},{"date":"2024-08-16","current":16.478818,"twenty":2.944945,"median":6.04447,"eighty":15.885957,"marketCap":36230775371},{"date":"2024-08-23","current":16.269745,"twenty":2.944945,"median":6.103424,"eighty":16.169025,"marketCap":35774084925},{"date":"2024-08-30","current":10.926325,"twenty":2.944945,"median":6.137471,"eighty":16.361091,"marketCap":36383005520},{"date":"2024-09-06","current":10.746916,"twenty":2.944945,"median":6.187382,"eighty":16.361091,"marketCap":35774084925},{"date":"2024-09-13","current":10.371458,"twenty":2.944945,"median":6.289516,"eighty":16.361091,"marketCap":34556243736},{"date":"2024-09-20","current":10.656998,"twenty":2.944126,"median":6.422208,"eighty":16.389905,"marketCap":35469624628},{"date":"2024-09-27","current":11.366286,"twenty":2.944126,"median":6.483302,"eighty":16.389905,"marketCap":37753076857},{"date":"2024-10-04","current":11.384375,"twenty":2.944126,"median":6.630548,"eighty":16.389905,"marketCap":37753076857},{"date":"2024-10-10","current":11.420589,"twenty":2.944945,"median":6.746967,"eighty":16.361091,"marketCap":37905307006},{"date":"2024-10-18","current":11.556179,"twenty":2.944126,"median":6.846552,"eighty":16.389905,"marketCap":38361997452},{"date":"2024-10-25","current":12.754127,"twenty":2.944126,"median":6.903732,"eighty":16.389905,"marketCap":42319981316},{"date":"2024-11-01","current":15.224494,"twenty":2.944126,"median":6.937606,"eighty":16.419539,"marketCap":50540409341},{"date":"2024-11-08","current":16.88062,"twenty":2.944126,"median":6.99923,"eighty":16.438792,"marketCap":56020694692},{"date":"2024-11-15","current":14.613918,"twenty":2.944126,"median":7.292108,"eighty":16.438792,"marketCap":48561417409},{"date":"2024-11-22","current":14.336727,"twenty":2.944126,"median":7.442213,"eighty":16.438792,"marketCap":47648036518},{"date":"2024-11-29","current":14.289656,"twenty":2.944126,"median":7.590616,"eighty":16.438792,"marketCap":47495806369},{"date":"2024-12-06","current":14.797336,"twenty":2.944126,"median":7.626637,"eighty":16.438792,"marketCap":49170338004},{"date":"2024-12-13","current":15.406357,"twenty":2.944126,"median":7.706423,"eighty":16.438792,"marketCap":51149329936},{"date":"2024-12-20","current":13.990965,"twenty":2.944126,"median":8.216399,"eighty":16.438792,"marketCap":46430195329},{"date":"2024-12-27","current":14.595226,"twenty":2.944126,"median":8.424096,"eighty":16.438792,"marketCap":48409187261},{"date":"2025-01-03","current":14.165759,"twenty":2.944126,"median":8.532806,"eighty":16.438792,"marketCap":47039115923},{"date":"2025-01-10","current":14.660163,"twenty":2.944126,"median":8.563614,"eighty":16.438792,"marketCap":48713647558},{"date":"2025-01-17","current":14.511014,"twenty":2.944126,"median":8.594375,"eighty":16.438792,"marketCap":48256957112},{"date":"2025-01-24","current":14.55408,"twenty":2.944126,"median":8.594375,"eighty":16.438792,"marketCap":48409187261},{"date":"2025-01-28","current":14.281382,"twenty":2.944945,"median":8.597445,"eighty":16.43403,"marketCap":47495806369},{"date":"2025-02-07","current":14.376251,"twenty":2.943307,"median":8.629419,"eighty":16.443554,"marketCap":47800266666},{"date":"2025-02-14","current":17.670084,"twenty":2.943307,"median":8.707591,"eighty":16.471402,"marketCap":58760837367},{"date":"2025-02-21","current":20.999521,"twenty":2.943307,"median":8.707591,"eighty":16.493076,"marketCap":69721408067},{"date":"2025-02-28","current":22.970117,"twenty":2.943307,"median":8.747804,"eighty":16.554256,"marketCap":76267304458},{"date":"2025-03-04","current":22.336281,"twenty":2.937953,"median":8.784562,"eighty":16.55789,"marketCap":74136082377}],"customCompares":[{"symbol":"00486","name":"RUSAL","items":[{"date":"2020-03-06","value":7.493653,"marketCap":56366085138},{"date":"2020-03-13","value":5.844059,"marketCap":43603952653},{"date":"2020-03-20","value":4.652352,"marketCap":34640073885},{"date":"2020-03-27","value":5.145025,"marketCap":38286397452},{"date":"2020-04-03","value":5.123696,"marketCap":38134467303},{"date":"2020-04-09","value":5.450166,"marketCap":40565349681},{"date":"2020-04-17","value":5.431477,"marketCap":40413419532},{"date":"2020-04-24","value":5.431288,"marketCap":40413419532},{"date":"2020-04-29","value":5.574504,"marketCap":41476930573},{"date":"2020-05-08","value":5.512435,"marketCap":41021140127},{"date":"2020-05-15","value":5.431049,"marketCap":40413419532},{"date":"2020-05-22","value":5.672473,"marketCap":42236581316},{"date":"2020-05-29","value":6.124564,"marketCap":45579044586},{"date":"2020-06-05","value":6.289516,"marketCap":46794485774},{"date":"2020-06-12","value":6.126129,"marketCap":45579044586},{"date":"2020-06-19","value":6.085296,"marketCap":45275184288},{"date":"2020-06-26","value":5.983031,"marketCap":44515533545},{"date":"2020-07-03","value":5.901527,"marketCap":43907812951},{"date":"2020-07-10","value":5.880477,"marketCap":43755882802},{"date":"2020-07-17","value":5.694508,"marketCap":42388511464},{"date":"2020-07-24","value":5.777528,"marketCap":42996232059},{"date":"2020-07-31","value":6.187382,"marketCap":46034835031},{"date":"2020-08-07","value":6.473159,"marketCap":48161857112},{"date":"2020-08-14","value":29.636159,"marketCap":48465717409},{"date":"2020-08-21","value":30.194046,"marketCap":49377298301},{"date":"2020-08-28","value":29.72956,"marketCap":48617647558},{"date":"2020-09-04","value":29.636311,"marketCap":48465717409},{"date":"2020-09-11","value":29.637076,"marketCap":48465717409},{"date":"2020-09-18","value":29.544932,"marketCap":48313787261},{"date":"2020-09-25","value":27.40807,"marketCap":44819393842},{"date":"2020-09-30","value":27.965559,"marketCap":45730974734},{"date":"2020-10-09","value":28.337267,"marketCap":46338695329},{"date":"2020-10-16","value":28.801589,"marketCap":47098346072},{"date":"2020-10-23","value":28.894647,"marketCap":47250276220},{"date":"2020-10-30","value":27.01977,"marketCap":44211673248},{"date":"2020-11-06","value":27.302796,"marketCap":44667463694},{"date":"2020-11-13","value":28.97462,"marketCap":47402206369},{"date":"2020-11-20","value":34.272923,"marketCap":56062224840},{"date":"2020-11-27","value":34.094814,"marketCap":55758364543},{"date":"2020-12-04","value":37.161183,"marketCap":60772059448},{"date":"2020-12-11","value":38.924933,"marketCap":63658732271},{"date":"2020-12-18","value":35.667465,"marketCap":58341177070},{"date":"2020-12-24","value":32.508234,"marketCap":53175552017},{"date":"2020-12-31","value":33.525943,"marketCap":54846783651},{"date":"2021-01-08","value":35.278636,"marketCap":57733456475},{"date":"2021-01-15","value":36.218182,"marketCap":59252757961},{"date":"2021-01-22","value":34.458639,"marketCap":56366085138},{"date":"2021-01-29","value":32.224272,"marketCap":52719761571},{"date":"2021-02-05","value":32.973531,"marketCap":53935202760},{"date":"2021-02-11","value":35.10681,"marketCap":57429596178},{"date":"2021-02-19","value":39.003844,"marketCap":63810662420},{"date":"2021-02-26","value":39.636271,"marketCap":64874173460},{"date":"2021-03-05","value":37.651368,"marketCap":61683640339},{"date":"2021-03-12","value":41.629423,"marketCap":68216636730},{"date":"2021-03-19","value":12.297144,"marketCap":72470680891},{"date":"2021-03-26","value":11.517509,"marketCap":67912776433},{"date":"2021-04-01","value":12.792944,"marketCap":75509283864},{"date":"2021-04-09","value":12.352229,"marketCap":72926471337},{"date":"2021-04-16","value":14.194951,"marketCap":83713511889},{"date":"2021-04-23","value":14.006339,"marketCap":82498070700},{"date":"2021-04-30","value":13.788328,"marketCap":81282629511},{"date":"2021-05-07","value":14.381579,"marketCap":84777022929},{"date":"2021-05-14","value":14.949037,"marketCap":88119486199},{"date":"2021-05-21","value":15.029224,"marketCap":88575276645},{"date":"2021-05-28","value":15.268472,"marketCap":89942647983},{"date":"2021-06-04","value":15.122551,"marketCap":89031067091},{"date":"2021-06-11","value":15.940546,"marketCap":93892831847},{"date":"2021-06-18","value":14.82639,"marketCap":87359835456},{"date":"2021-06-25","value":14.055808,"marketCap":82801930997},{"date":"2021-07-02","value":13.195134,"marketCap":77788236093},{"date":"2021-07-09","value":12.987338,"marketCap":76572794904},{"date":"2021-07-16","value":13.090682,"marketCap":77180515498},{"date":"2021-07-23","value":12.984246,"marketCap":76572794904},{"date":"2021-07-30","value":14.010396,"marketCap":82650000849},{"date":"2021-08-06","value":14.10153,"marketCap":83257721443},{"date":"2021-08-13","value":3.835587,"marketCap":86600184713},{"date":"2021-08-20","value":3.428784,"marketCap":77484375796},{"date":"2021-08-27","value":3.597513,"marketCap":81282629511},{"date":"2021-09-03","value":4.103912,"marketCap":92525460509},{"date":"2021-09-10","value":4.834339,"marketCap":109085846709},{"date":"2021-09-17","value":5.135274,"marketCap":115922703397},{"date":"2021-09-24","value":5.126172,"marketCap":115770773248},{"date":"2021-09-30","value":4.904122,"marketCap":110757078343},{"date":"2021-10-08","value":5.153743,"marketCap":116378493842},{"date":"2021-10-15","value":5.86437,"marketCap":132331159448},{"date":"2021-10-22","value":5.618972,"marketCap":126709743949},{"date":"2021-10-29","value":5.278002,"marketCap":119113236518},{"date":"2021-11-05","value":4.864346,"marketCap":109845497452},{"date":"2021-11-12","value":5.34325,"marketCap":120784468152},{"date":"2021-11-19","value":5.182463,"marketCap":117138144586},{"date":"2021-11-26","value":4.821421,"marketCap":109085846709},{"date":"2021-12-03","value":4.857893,"marketCap":109845497452},{"date":"2021-12-10","value":4.935755,"marketCap":111668659235},{"date":"2021-12-17","value":4.698953,"marketCap":106351104034},{"date":"2021-12-24","value":4.995898,"marketCap":113036030573},{"date":"2021-12-31","value":5.070783,"marketCap":114707262208},{"date":"2022-01-07","value":5.110608,"marketCap":115618843099},{"date":"2022-01-14","value":5.300794,"marketCap":119720957112},{"date":"2022-01-21","value":5.071591,"marketCap":114555332059},{"date":"2022-01-28","value":4.818339,"marketCap":108933916560},{"date":"2022-02-04","value":4.780361,"marketCap":108022335668},{"date":"2022-02-11","value":5.641,"marketCap":127621324840},{"date":"2022-02-18","value":5.639785,"marketCap":127621324840},{"date":"2022-02-25","value":4.392846,"marketCap":99514247346},{"date":"2022-03-04","value":2.399448,"marketCap":54390993205},{"date":"2022-03-11","value":2.81018,"marketCap":63810662420},{"date":"2022-03-18","value":2.851928,"marketCap":64722243312},{"date":"2022-03-25","value":2.957013,"marketCap":67153125690},{"date":"2022-04-01","value":2.904406,"marketCap":73382261783},{"date":"2022-04-08","value":2.734377,"marketCap":69128217622},{"date":"2022-04-14","value":2.66111,"marketCap":67305055838},{"date":"2022-04-22","value":2.377707,"marketCap":60164338853},{"date":"2022-04-29","value":2.221377,"marketCap":56214154989},{"date":"2022-05-06","value":2.136541,"marketCap":54087132908},{"date":"2022-05-13","value":2.046442,"marketCap":51808180679},{"date":"2022-05-20","value":2.100823,"marketCap":53175552017},{"date":"2022-05-27","value":2.034619,"marketCap":51504320382},{"date":"2022-06-02","value":2.077672,"marketCap":52567831422},{"date":"2022-06-10","value":2.196615,"marketCap":55606434394},{"date":"2022-06-17","value":2.196472,"marketCap":55606434394},{"date":"2022-06-24","value":2.040641,"marketCap":51656250530},{"date":"2022-06-30","value":2.011093,"marketCap":50896599787},{"date":"2022-07-08","value":2.136846,"marketCap":54087132908},{"date":"2022-07-15","value":1.980436,"marketCap":50136949044},{"date":"2022-07-22","value":2.004788,"marketCap":50744669639},{"date":"2022-07-29","value":1.926436,"marketCap":48769577707},{"date":"2022-08-05","value":1.848397,"marketCap":46794485774},{"date":"2022-08-12","value":2.114797,"marketCap":47857996815},{"date":"2022-08-19","value":2.347456,"marketCap":53175552017},{"date":"2022-08-26","value":2.515228,"marketCap":56973805732},{"date":"2022-09-02","value":2.715211,"marketCap":61531710191},{"date":"2022-09-09","value":2.916535,"marketCap":66089614649},{"date":"2022-09-16","value":2.681676,"marketCap":60772059448},{"date":"2022-09-23","value":2.339706,"marketCap":53023621868},{"date":"2022-09-30","value":2.212301,"marketCap":50136949044},{"date":"2022-10-07","value":2.279343,"marketCap":51656250530},{"date":"2022-10-14","value":2.165368,"marketCap":49073438004},{"date":"2022-10-21","value":2.165423,"marketCap":49073438004},{"date":"2022-10-28","value":2.111855,"marketCap":47857996815},{"date":"2022-11-04","value":2.379897,"marketCap":53935202760},{"date":"2022-11-11","value":2.68631,"marketCap":60772059448},{"date":"2022-11-18","value":2.5226,"marketCap":56973805732},{"date":"2022-11-25","value":2.491061,"marketCap":56214154989},{"date":"2022-12-02","value":2.569118,"marketCap":57733456475},{"date":"2022-12-09","value":2.669955,"marketCap":60012408704},{"date":"2022-12-16","value":2.704203,"marketCap":60772059448},{"date":"2022-12-23","value":2.670314,"marketCap":60164338853},{"date":"2022-12-30","value":2.679436,"marketCap":60316269002},{"date":"2023-01-06","value":2.614887,"marketCap":58948897664},{"date":"2023-01-13","value":2.654848,"marketCap":59860478556},{"date":"2023-01-20","value":2.756743,"marketCap":62291360934},{"date":"2023-01-27","value":2.755813,"marketCap":62291360934},{"date":"2023-02-03","value":2.723299,"marketCap":61683640339},{"date":"2023-02-10","value":2.621252,"marketCap":59404688110},{"date":"2023-02-17","value":2.616261,"marketCap":59252757961},{"date":"2023-02-24","value":2.715519,"marketCap":61531710191},{"date":"2023-03-03","value":2.681697,"marketCap":60772059448},{"date":"2023-03-10","value":2.68158,"marketCap":60772059448},{"date":"2023-03-17","value":2.741982,"marketCap":62139430785},{"date":"2023-03-24","value":4.253031,"marketCap":59860478556},{"date":"2023-03-31","value":4.166606,"marketCap":58645037367},{"date":"2023-04-06","value":3.918357,"marketCap":55150643949},{"date":"2023-04-14","value":4.12346,"marketCap":58037316772},{"date":"2023-04-21","value":3.961564,"marketCap":55758364543},{"date":"2023-04-28","value":3.853595,"marketCap":54239063057},{"date":"2023-05-05","value":3.681772,"marketCap":51808180679},{"date":"2023-05-12","value":3.611757,"marketCap":50744669639},{"date":"2023-05-19","value":3.593647,"marketCap":50440809341},{"date":"2023-05-25","value":3.525954,"marketCap":49529228450},{"date":"2023-06-02","value":3.516462,"marketCap":49377298301},{"date":"2023-06-09","value":3.471108,"marketCap":48769577707},{"date":"2023-06-16","value":3.683017,"marketCap":51656250530},{"date":"2023-06-23","value":3.679075,"marketCap":51656250530},{"date":"2023-06-30","value":3.513483,"marketCap":49377298301},{"date":"2023-07-07","value":3.531426,"marketCap":49529228450},{"date":"2023-07-14","value":3.618115,"marketCap":50744669639},{"date":"2023-07-21","value":3.502802,"marketCap":49073438004},{"date":"2023-07-28","value":3.518735,"marketCap":49225368152},{"date":"2023-08-04","value":3.440645,"marketCap":48161857112},{"date":"2023-08-11","value":3.164599,"marketCap":44363603397},{"date":"2023-08-18","value":9.898849,"marketCap":41325000424},{"date":"2023-08-25","value":9.192996,"marketCap":38438327600},{"date":"2023-09-01","value":9.300794,"marketCap":38894118046},{"date":"2023-09-08","value":9.635513,"marketCap":40261489384},{"date":"2023-09-15","value":9.757738,"marketCap":40717279830},{"date":"2023-09-22","value":9.804679,"marketCap":40869209978},{"date":"2023-09-29","value":9.718982,"marketCap":40565349681},{"date":"2023-10-06","value":9.717778,"marketCap":40565349681},{"date":"2023-10-13","value":9.909818,"marketCap":41325000424},{"date":"2023-10-20","value":10.019079,"marketCap":41780790870},{"date":"2023-10-27","value":10.64097,"marketCap":44363603397},{"date":"2023-11-03","value":10.564211,"marketCap":44059743099},{"date":"2023-11-10","value":9.925664,"marketCap":41325000424},{"date":"2023-11-17","value":9.942516,"marketCap":41325000424},{"date":"2023-11-24","value":10.094814,"marketCap":41932721019},{"date":"2023-12-01","value":9.520346,"marketCap":39653768789},{"date":"2023-12-08","value":9.48886,"marketCap":39501838641},{"date":"2023-12-15","value":9.495218,"marketCap":39501838641},{"date":"2023-12-22","value":9.921142,"marketCap":41325000424},{"date":"2023-12-29","value":9.85205,"marketCap":41021140127},{"date":"2024-01-05","value":9.307014,"marketCap":38742187898},{"date":"2024-01-12","value":9.149739,"marketCap":38134467303},{"date":"2024-01-19","value":9.186098,"marketCap":38286397452},{"date":"2024-01-26","value":9.047912,"marketCap":37678676857},{"date":"2024-02-02","value":8.930335,"marketCap":37222886411},{"date":"2024-02-09","value":8.893953,"marketCap":37070956263},{"date":"2024-02-16","value":8.928349,"marketCap":37222886411},{"date":"2024-02-23","value":8.779807,"marketCap":36615165817},{"date":"2024-03-01","value":8.628702,"marketCap":36007445222},{"date":"2024-03-08","value":8.528727,"marketCap":35551654777},{"date":"2024-03-15","value":8.745791,"marketCap":36463235668},{"date":"2024-03-22","value":15.98157,"marketCap":35247794479},{"date":"2024-03-28","value":15.695811,"marketCap":34640073885},{"date":"2024-04-05","value":16.791843,"marketCap":37070956263},{"date":"2024-04-12","value":18.699881,"marketCap":41325000424},{"date":"2024-04-19","value":17.543451,"marketCap":38742187898},{"date":"2024-04-26","value":18.513099,"marketCap":40869209978},{"date":"2024-05-03","value":18.1277,"marketCap":39957629087},{"date":"2024-05-10","value":17.579099,"marketCap":38742187898},{"date":"2024-05-17","value":17.469523,"marketCap":38438327600},{"date":"2024-05-24","value":18.558735,"marketCap":40869209978},{"date":"2024-05-31","value":18.953656,"marketCap":41780790870},{"date":"2024-06-07","value":18.417497,"marketCap":40565349681},{"date":"2024-06-14","value":17.727567,"marketCap":39046048195},{"date":"2024-06-21","value":16.983085,"marketCap":37374816560},{"date":"2024-06-28","value":16.419744,"marketCap":36159375371},{"date":"2024-07-05","value":17.2814,"marketCap":38057537155},{"date":"2024-07-12","value":17.147013,"marketCap":37753076857},{"date":"2024-07-19","value":16.865717,"marketCap":37144156263},{"date":"2024-07-26","value":17.217345,"marketCap":37905307006},{"date":"2024-08-02","value":16.508123,"marketCap":36383005520},{"date":"2024-08-09","value":16.554256,"marketCap":36383005520},{"date":"2024-08-16","value":16.478818,"marketCap":36230775371},{"date":"2024-08-23","value":16.269745,"marketCap":35774084925},{"date":"2024-08-30","value":10.926325,"marketCap":36383005520},{"date":"2024-09-06","value":10.746916,"marketCap":35774084925},{"date":"2024-09-13","value":10.371458,"marketCap":34556243736},{"date":"2024-09-20","value":10.656998,"marketCap":35469624628},{"date":"2024-09-27","value":11.366286,"marketCap":37753076857},{"date":"2024-10-04","value":11.384375,"marketCap":37753076857},{"date":"2024-10-10","value":11.420589,"marketCap":37905307006},{"date":"2024-10-18","value":11.556179,"marketCap":38361997452},{"date":"2024-10-25","value":12.754127,"marketCap":42319981316},{"date":"2024-11-01","value":15.224494,"marketCap":50540409341},{"date":"2024-11-08","value":16.88062,"marketCap":56020694692},{"date":"2024-11-15","value":14.613918,"marketCap":48561417409},{"date":"2024-11-22","value":14.336727,"marketCap":47648036518},{"date":"2024-11-29","value":14.289656,"marketCap":47495806369},{"date":"2024-12-06","value":14.797336,"marketCap":49170338004},{"date":"2024-12-13","value":15.406357,"marketCap":51149329936},{"date":"2024-12-20","value":13.990965,"marketCap":46430195329},{"date":"2024-12-27","value":14.595226,"marketCap":48409187261},{"date":"2025-01-03","value":14.165759,"marketCap":47039115923},{"date":"2025-01-10","value":14.660163,"marketCap":48713647558},{"date":"2025-01-17","value":14.511014,"marketCap":48256957112},{"date":"2025-01-24","value":14.55408,"marketCap":48409187261},{"date":"2025-01-28","value":14.281382,"marketCap":47495806369},{"date":"2025-02-07","value":14.376251,"marketCap":47800266666},{"date":"2025-02-14","value":17.670084,"marketCap":58760837367},{"date":"2025-02-21","value":20.999521,"marketCap":69721408067},{"date":"2025-02-28","value":22.970117,"marketCap":76267304458},{"date":"2025-03-04","value":22.336281,"marketCap":74136082377}]},{"symbol":"01378","name":"CHINAHONGQIAO","items":[{"date":"2020-03-06","value":5.065774,"marketCap":34540534966},{"date":"2020-03-13","value":4.371643,"marketCap":29483732080},{"date":"2020-03-20","value":3.936092,"marketCap":26226808187},{"date":"2020-03-27","value":4.363568,"marketCap":29055189463},{"date":"2020-04-03","value":4.166691,"marketCap":27769561610},{"date":"2020-04-09","value":4.52169,"marketCap":30340817315},{"date":"2020-04-17","value":4.581275,"marketCap":30597942885},{"date":"2020-04-24","value":4.419539,"marketCap":29483732080},{"date":"2020-04-29","value":4.955678,"marketCap":33083490067},{"date":"2020-05-08","value":4.645162,"marketCap":31026485503},{"date":"2020-05-15","value":4.418819,"marketCap":29398023557},{"date":"2020-05-22","value":4.394292,"marketCap":29140897986},{"date":"2020-05-29","value":4.414214,"marketCap":29226606510},{"date":"2020-06-05","value":4.39511,"marketCap":29312315033},{"date":"2020-06-12","value":4.524052,"marketCap":30169400268},{"date":"2020-06-19","value":4.618451,"marketCap":30855068456},{"date":"2020-06-26","value":4.365824,"marketCap":29140897986},{"date":"2020-07-03","value":4.743733,"marketCap":31712153691},{"date":"2020-07-10","value":5.626008,"marketCap":37968875906},{"date":"2020-07-17","value":5.566364,"marketCap":37626041812},{"date":"2020-07-24","value":5.791909,"marketCap":38997378187},{"date":"2020-07-31","value":5.631556,"marketCap":38140292953},{"date":"2020-08-07","value":6.118508,"marketCap":41482925369},{"date":"2020-08-14","value":6.00232,"marketCap":40797257181},{"date":"2020-08-21","value":5.634661,"marketCap":40711548657},{"date":"2020-08-28","value":6.120693,"marketCap":44568432214},{"date":"2020-09-04","value":6.12349,"marketCap":44739849261},{"date":"2020-09-11","value":5.741951,"marketCap":41997176510},{"date":"2020-09-18","value":5.802876,"marketCap":42854261745},{"date":"2020-09-25","value":5.486688,"marketCap":40197297516},{"date":"2020-09-30","value":5.623646,"marketCap":41397216845},{"date":"2020-10-09","value":6.060335,"marketCap":45254100402},{"date":"2020-10-16","value":6.499162,"marketCap":48511024295},{"date":"2020-10-23","value":6.362989,"marketCap":47568230536},{"date":"2020-10-30","value":6.419323,"marketCap":47996773154},{"date":"2020-11-06","value":6.594406,"marketCap":49882360671},{"date":"2020-11-13","value":7.290778,"marketCap":55196289127},{"date":"2020-11-20","value":7.774117,"marketCap":59224589731},{"date":"2020-11-27","value":7.747221,"marketCap":58881755637},{"date":"2020-12-04","value":8.246193,"marketCap":63125085201},{"date":"2020-12-11","value":8.277597,"marketCap":63213868724},{"date":"2020-12-18","value":8.925799,"marketCap":68274529563},{"date":"2020-12-24","value":8.174517,"marketCap":62592384060},{"date":"2020-12-31","value":8.229121,"marketCap":63036301677},{"date":"2021-01-08","value":7.94891,"marketCap":61438198255},{"date":"2021-01-15","value":7.971709,"marketCap":61526981778},{"date":"2021-01-22","value":8.113161,"marketCap":62592384060},{"date":"2021-01-29","value":7.818364,"marketCap":60816713590},{"date":"2021-02-05","value":9.197442,"marketCap":71115602315},{"date":"2021-02-11","value":10.479933,"marketCap":81148140469},{"date":"2021-02-19","value":11.174485,"marketCap":86563935402},{"date":"2021-02-26","value":11.049778,"marketCap":85409749597},{"date":"2021-03-05","value":7.048169,"marketCap":88428389396},{"date":"2021-03-12","value":8.478308,"marketCap":106185094094},{"date":"2021-03-19","value":8.53841,"marketCap":106902249530},{"date":"2021-03-26","value":7.610343,"marketCap":94862064429},{"date":"2021-04-01","value":7.923826,"marketCap":98510605369},{"date":"2021-04-09","value":8.27241,"marketCap":103071281543},{"date":"2021-04-16","value":8.57669,"marketCap":107267103624},{"date":"2021-04-23","value":8.729874,"marketCap":109456228188},{"date":"2021-04-30","value":8.911387,"marketCap":112192633892},{"date":"2021-05-07","value":9.832999,"marketCap":124597673087},{"date":"2021-05-14","value":8.830973,"marketCap":111827779798},{"date":"2021-05-21","value":8.756529,"marketCap":110915644563},{"date":"2021-05-28","value":8.942061,"marketCap":114381758456},{"date":"2021-06-04","value":7.780969,"marketCap":99057886510},{"date":"2021-06-11","value":8.168464,"marketCap":103983416778},{"date":"2021-06-18","value":7.223902,"marketCap":91213523490},{"date":"2021-06-25","value":7.719986,"marketCap":97416043087},{"date":"2021-07-02","value":7.530748,"marketCap":94862064429},{"date":"2021-07-09","value":7.697766,"marketCap":96868761946},{"date":"2021-07-16","value":7.639936,"marketCap":96139053758},{"date":"2021-07-23","value":7.510185,"marketCap":94497210335},{"date":"2021-07-30","value":7.441687,"marketCap":93949929194},{"date":"2021-08-06","value":7.184488,"marketCap":90483815302},{"date":"2021-08-13","value":8.418716,"marketCap":106172541342},{"date":"2021-08-20","value":4.970357,"marketCap":94132356241},{"date":"2021-08-27","value":5.56232,"marketCap":105807687248},{"date":"2021-09-03","value":5.282058,"marketCap":100517302885},{"date":"2021-09-10","value":6.396791,"marketCap":122043694429},{"date":"2021-09-17","value":5.82118,"marketCap":110733217516},{"date":"2021-09-24","value":5.147493,"marketCap":97963324228},{"date":"2021-09-30","value":4.786392,"marketCap":91395950536},{"date":"2021-10-08","value":4.643299,"marketCap":88659544832},{"date":"2021-10-15","value":4.582831,"marketCap":87564982550},{"date":"2021-10-22","value":4.431668,"marketCap":85284644463},{"date":"2021-10-29","value":4.110049,"marketCap":78899697818},{"date":"2021-11-05","value":3.429684,"marketCap":65947377483},{"date":"2021-11-12","value":3.614018,"marketCap":69778345469},{"date":"2021-11-19","value":3.604947,"marketCap":69504704899},{"date":"2021-11-26","value":3.547041,"marketCap":68410142617},{"date":"2021-12-03","value":3.526334,"marketCap":68136502047},{"date":"2021-12-10","value":3.647563,"marketCap":70599267181},{"date":"2021-12-17","value":3.819857,"marketCap":73882954026},{"date":"2021-12-24","value":3.94342,"marketCap":76345719161},{"date":"2021-12-31","value":3.869045,"marketCap":75068729832},{"date":"2022-01-07","value":3.98761,"marketCap":77075427349},{"date":"2022-01-14","value":4.204967,"marketCap":81453676476},{"date":"2022-01-21","value":4.341002,"marketCap":84281295704},{"date":"2022-01-28","value":4.064796,"marketCap":78717270771},{"date":"2022-02-04","value":4.227011,"marketCap":81818530570},{"date":"2022-02-11","value":4.938032,"marketCap":95774199664},{"date":"2022-02-18","value":5.026215,"marketCap":97963324228},{"date":"2022-02-25","value":5.004518,"marketCap":97780897181},{"date":"2022-03-04","value":5.359578,"marketCap":104758361575},{"date":"2022-03-11","value":4.760736,"marketCap":92912893128},{"date":"2022-03-18","value":4.719201,"marketCap":93283064017},{"date":"2022-03-25","value":5.009259,"marketCap":99020712796},{"date":"2022-04-01","value":4.928492,"marketCap":97540029240},{"date":"2022-04-08","value":4.926357,"marketCap":97540029240},{"date":"2022-04-14","value":4.962609,"marketCap":98095285574},{"date":"2022-04-22","value":5.162093,"marketCap":100131225463},{"date":"2022-04-29","value":4.844074,"marketCap":92450179517},{"date":"2022-05-06","value":4.390805,"marketCap":83103364571},{"date":"2022-05-13","value":4.460841,"marketCap":82918279127},{"date":"2022-05-20","value":4.786987,"marketCap":90229154184},{"date":"2022-05-27","value":4.648638,"marketCap":87545415239},{"date":"2022-06-02","value":4.751042,"marketCap":89954151991},{"date":"2022-06-10","value":4.748752,"marketCap":89306334024},{"date":"2022-06-17","value":4.433749,"marketCap":83290881474},{"date":"2022-06-24","value":4.161011,"marketCap":78478519433},{"date":"2022-06-30","value":4.397343,"marketCap":82793072364},{"date":"2022-07-08","value":4.293772,"marketCap":80926261263},{"date":"2022-07-15","value":3.869051,"marketCap":72245589639},{"date":"2022-07-22","value":3.946443,"marketCap":73739038521},{"date":"2022-07-29","value":4.071359,"marketCap":76165892953},{"date":"2022-08-05","value":3.921687,"marketCap":73178995190},{"date":"2022-08-12","value":4.146135,"marketCap":77472660724},{"date":"2022-08-19","value":3.885305,"marketCap":71872227419},{"date":"2022-08-26","value":4.368137,"marketCap":78686087940},{"date":"2022-09-02","value":3.650631,"marketCap":65525069673},{"date":"2022-09-09","value":4.071757,"marketCap":72805632970},{"date":"2022-09-16","value":4.02543,"marketCap":71312184088},{"date":"2022-09-23","value":3.873221,"marketCap":67298540219},{"date":"2022-09-30","value":3.48515,"marketCap":60671360808},{"date":"2022-10-07","value":3.528247,"marketCap":61418085249},{"date":"2022-10-14","value":3.555232,"marketCap":61231404139},{"date":"2022-10-21","value":3.246874,"marketCap":55537630278},{"date":"2022-10-28","value":3.181383,"marketCap":54324203062},{"date":"2022-11-04","value":3.394337,"marketCap":58524528041},{"date":"2022-11-11","value":3.525329,"marketCap":61324744694},{"date":"2022-11-18","value":3.682822,"marketCap":63844939681},{"date":"2022-11-25","value":3.790581,"marketCap":65191704364},{"date":"2022-12-02","value":3.807511,"marketCap":66613035127},{"date":"2022-12-09","value":4.03005,"marketCap":71161293571},{"date":"2022-12-16","value":4.034094,"marketCap":71066538187},{"date":"2022-12-23","value":3.919919,"marketCap":69076675118},{"date":"2022-12-30","value":3.915367,"marketCap":69834718192},{"date":"2023-01-06","value":3.964947,"marketCap":71445559724},{"date":"2023-01-13","value":4.344609,"marketCap":79784033538},{"date":"2023-01-20","value":4.658053,"marketCap":84806068903},{"date":"2023-01-27","value":4.755966,"marketCap":86606421204},{"date":"2023-02-03","value":4.596872,"marketCap":84142781214},{"date":"2023-02-10","value":4.458006,"marketCap":81110608918},{"date":"2023-02-17","value":4.353361,"marketCap":78457458159},{"date":"2023-02-24","value":4.609507,"marketCap":82058162760},{"date":"2023-03-03","value":4.648727,"marketCap":83289982755},{"date":"2023-03-10","value":4.363616,"marketCap":77604659700},{"date":"2023-03-17","value":4.23737,"marketCap":76088573552},{"date":"2023-03-24","value":4.194489,"marketCap":76183328937},{"date":"2023-03-31","value":7.167731,"marketCap":71256048956},{"date":"2023-04-06","value":6.943452,"marketCap":68981919734},{"date":"2023-04-14","value":7.879905,"marketCap":78362702774},{"date":"2023-04-21","value":7.740962,"marketCap":76941372011},{"date":"2023-04-28","value":7.38603,"marketCap":72866890488},{"date":"2023-05-05","value":7.373938,"marketCap":72866890488},{"date":"2023-05-12","value":6.623663,"marketCap":65002193595},{"date":"2023-05-19","value":6.375368,"marketCap":61685755146},{"date":"2023-05-25","value":5.821526,"marketCap":56095187476},{"date":"2023-06-02","value":6.216284,"marketCap":59695892077},{"date":"2023-06-09","value":5.968349,"marketCap":57232252087},{"date":"2023-06-16","value":6.453801,"marketCap":61590999762},{"date":"2023-06-23","value":6.109826,"marketCap":57990295161},{"date":"2023-06-30","value":6.407387,"marketCap":60264424383},{"date":"2023-07-07","value":6.490571,"marketCap":60927712072},{"date":"2023-07-14","value":6.818842,"marketCap":64907438211},{"date":"2023-07-21","value":6.64066,"marketCap":62917575142},{"date":"2023-07-28","value":7.128338,"marketCap":67465833586},{"date":"2023-08-04","value":7.356391,"marketCap":69739962808},{"date":"2023-08-11","value":7.478577,"marketCap":70498005882},{"date":"2023-08-18","value":18.964657,"marketCap":67560588970},{"date":"2023-08-25","value":20.045296,"marketCap":71445559724},{"date":"2023-09-01","value":20.703722,"marketCap":74098710483},{"date":"2023-09-08","value":21.27185,"marketCap":75235775094},{"date":"2023-09-15","value":21.506955,"marketCap":76657105858},{"date":"2023-09-22","value":20.77366,"marketCap":73719688946},{"date":"2023-09-29","value":20.444882,"marketCap":72677379719},{"date":"2023-10-06","value":19.467945,"marketCap":69171430502},{"date":"2023-10-13","value":17.814445,"marketCap":63201841294},{"date":"2023-10-20","value":17.387194,"marketCap":61590999762},{"date":"2023-10-27","value":19.482015,"marketCap":68981919734},{"date":"2023-11-03","value":19.216901,"marketCap":68223876660},{"date":"2023-11-10","value":18.847177,"marketCap":66897301280},{"date":"2023-11-17","value":18.017287,"marketCap":64528416674},{"date":"2023-11-24","value":16.89925,"marketCap":61022467457},{"date":"2023-12-01","value":16.019351,"marketCap":58085050545},{"date":"2023-12-08","value":14.851139,"marketCap":53631547485},{"date":"2023-12-15","value":15.731132,"marketCap":57137496702},{"date":"2023-12-22","value":16.420391,"marketCap":59601136693},{"date":"2023-12-29","value":16.592975,"marketCap":60548690535},{"date":"2024-01-05","value":15.560162,"marketCap":56379453628},{"date":"2024-01-12","value":15.682571,"marketCap":56853230550},{"date":"2024-01-19","value":14.473984,"marketCap":52399727490},{"date":"2024-01-26","value":15.292534,"marketCap":55147633633},{"date":"2024-02-02","value":14.891106,"marketCap":53631547485},{"date":"2024-02-09","value":14.765771,"marketCap":53442036717},{"date":"2024-02-16","value":15.1552,"marketCap":54863367480},{"date":"2024-02-23","value":16.498565,"marketCap":59411625924},{"date":"2024-03-01","value":16.40939,"marketCap":59127359772},{"date":"2024-03-08","value":18.531214,"marketCap":66802545896},{"date":"2024-03-15","value":18.810719,"marketCap":67750099738},{"date":"2024-03-22","value":19.459927,"marketCap":70024228960},{"date":"2024-03-28","value":6.718748,"marketCap":83384738140},{"date":"2024-04-05","value":7.158654,"marketCap":88785795042},{"date":"2024-04-12","value":7.818892,"marketCap":97029513472},{"date":"2024-04-19","value":7.451106,"marketCap":92386499643},{"date":"2024-04-26","value":8.462664,"marketCap":104799454980},{"date":"2024-05-03","value":8.575714,"marketCap":106126030360},{"date":"2024-05-10","value":8.922063,"marketCap":110674288804},{"date":"2024-05-17","value":9.103477,"marketCap":112758907257},{"date":"2024-05-24","value":9.001636,"marketCap":111242821109},{"date":"2024-05-31","value":9.881008,"marketCap":122234445682},{"date":"2024-06-07","value":9.877939,"marketCap":122044934914},{"date":"2024-06-14","value":9.134726,"marketCap":112758907257},{"date":"2024-06-21","value":9.400045,"marketCap":115791079553},{"date":"2024-06-28","value":9.096124,"marketCap":112000864183},{"date":"2024-07-05","value":9.051917,"marketCap":111432331878},{"date":"2024-07-12","value":8.592857,"marketCap":105936519591},{"date":"2024-07-19","value":7.593546,"marketCap":93618319639},{"date":"2024-07-26","value":7.381663,"marketCap":91344190417},{"date":"2024-08-02","value":7.309349,"marketCap":90396636574},{"date":"2024-08-09","value":7.451233,"marketCap":92765521180},{"date":"2024-08-16","value":7.851568,"marketCap":97787556546},{"date":"2024-08-23","value":4.953634,"marketCap":98166578083},{"date":"2024-08-30","value":5.082087,"marketCap":101388261147},{"date":"2024-09-06","value":4.747328,"marketCap":94755384250},{"date":"2024-09-13","value":4.755028,"marketCap":94660628865},{"date":"2024-09-20","value":5.214017,"marketCap":104420433443},{"date":"2024-09-27","value":6.029411,"marketCap":121476402608},{"date":"2024-10-04","value":6.472686,"marketCap":129814876422},{"date":"2024-10-10","value":6.229548,"marketCap":124129553367},{"date":"2024-10-18","value":6.396049,"marketCap":126782704126},{"date":"2024-10-25","value":6.396455,"marketCap":126782704126},{"date":"2024-11-01","value":6.201051,"marketCap":122992488756},{"date":"2024-11-08","value":6.95878,"marketCap":137395307162},{"date":"2024-11-15","value":5.684812,"marketCap":111053310341},{"date":"2024-11-22","value":5.638978,"marketCap":110105756498},{"date":"2024-11-29","value":5.506792,"marketCap":107452605739},{"date":"2024-12-06","value":5.7437,"marketCap":111811353415},{"date":"2024-12-13","value":5.647761,"marketCap":109726734961},{"date":"2024-12-20","value":5.672898,"marketCap":109726734961},{"date":"2024-12-27","value":5.638081,"marketCap":108968691887},{"date":"2025-01-03","value":5.622771,"marketCap":108779181119},{"date":"2025-01-10","value":5.624491,"marketCap":108400159582},{"date":"2025-01-17","value":6.217453,"marketCap":119924960109},{"date":"2025-01-24","value":6.411257,"marketCap":124437998013},{"date":"2025-01-28","value":6.297032,"marketCap":122861468636},{"date":"2025-02-07","value":6.458895,"marketCap":125306596187},{"date":"2025-02-14","value":6.151617,"marketCap":119060194866},{"date":"2025-02-21","value":6.273689,"marketCap":122088753082},{"date":"2025-02-28","value":6.050237,"marketCap":117352222670},{"date":"2025-03-04","value":6.401098,"marketCap":124355500474}]},{"symbol":"02600","name":"CHALCO","items":[{"date":"2020-03-06","value":268.369624,"marketCap":54725061692},{"date":"2020-03-13","value":254.175574,"marketCap":51267386900},{"date":"2020-03-20","value":242.856851,"marketCap":48274745676},{"date":"2020-03-27","value":51.367798,"marketCap":47871418402},{"date":"2020-04-03","value":50.732746,"marketCap":47322687905},{"date":"2020-04-09","value":51.932404,"marketCap":48771744933},{"date":"2020-04-17","value":51.32097,"marketCap":47973791560},{"date":"2020-04-24","value":50.266467,"marketCap":46933964276},{"date":"2020-04-29","value":96.929219,"marketCap":46615758209},{"date":"2020-05-08","value":97.785816,"marketCap":47051923011},{"date":"2020-05-15","value":94.7148,"marketCap":45394125969},{"date":"2020-05-22","value":94.424882,"marketCap":45109738243},{"date":"2020-05-29","value":95.222222,"marketCap":45418538900},{"date":"2020-06-05","value":96.963667,"marketCap":46586409090},{"date":"2020-06-12","value":95.116719,"marketCap":45694699960},{"date":"2020-06-19","value":96.449636,"marketCap":46419514907},{"date":"2020-06-26","value":94.561526,"marketCap":45469592423},{"date":"2020-07-03","value":101.914654,"marketCap":49080840607},{"date":"2020-07-10","value":116.031892,"marketCap":56412403602},{"date":"2020-07-17","value":109.211357,"marketCap":53180759242},{"date":"2020-07-24","value":112.223767,"marketCap":54433765134},{"date":"2020-07-31","value":114.079047,"marketCap":55658470495},{"date":"2020-08-07","value":117.978775,"marketCap":57623222907},{"date":"2020-08-14","value":113.071777,"marketCap":55365068770},{"date":"2020-08-21","value":114.670759,"marketCap":56402753335},{"date":"2020-08-28","value":268.652039,"marketCap":55016347766},{"date":"2020-09-04","value":257.086839,"marketCap":52826305226},{"date":"2020-09-11","value":254.601092,"marketCap":52371588620},{"date":"2020-09-18","value":258.403981,"marketCap":53669157187},{"date":"2020-09-25","value":242.739463,"marketCap":50015177679},{"date":"2020-09-30","value":239.903442,"marketCap":49666608984},{"date":"2020-10-09","value":247.309985,"marketCap":51937117359},{"date":"2020-10-16","value":247.698593,"marketCap":51997382539},{"date":"2020-10-23","value":246.078108,"marketCap":51737282608},{"date":"2020-10-30","value":85.013268,"marketCap":50176379560},{"date":"2020-11-06","value":90.944776,"marketCap":54304880801},{"date":"2020-11-13","value":98.68326,"marketCap":58975175274},{"date":"2020-11-20","value":107.872639,"marketCap":64871224078},{"date":"2020-11-27","value":123.2134,"marketCap":73923500690},{"date":"2020-12-04","value":121.025159,"marketCap":73133091780},{"date":"2020-12-11","value":113.227956,"marketCap":68257682858},{"date":"2020-12-18","value":116.485626,"marketCap":70335363485},{"date":"2020-12-24","value":109.640692,"marketCap":66270599878},{"date":"2020-12-31","value":111.113416,"marketCap":67188283281},{"date":"2021-01-08","value":124.888377,"marketCap":73479261605},{"date":"2021-01-15","value":112.571914,"marketCap":66205582714},{"date":"2021-01-22","value":111.376414,"marketCap":65474921052},{"date":"2021-01-29","value":100.855206,"marketCap":59779975672},{"date":"2021-02-05","value":105.147097,"marketCap":61950603144},{"date":"2021-02-11","value":113.845187,"marketCap":67171510232},{"date":"2021-02-19","value":129.488778,"marketCap":76434951012},{"date":"2021-02-26","value":139.341654,"marketCap":82070148944},{"date":"2021-03-05","value":132.335397,"marketCap":77748175540},{"date":"2021-03-12","value":145.114883,"marketCap":85106975836},{"date":"2021-03-19","value":134.716146,"marketCap":78982034199},{"date":"2021-03-26","value":82.083733,"marketCap":72234523569},{"date":"2021-04-01","value":82.383094,"marketCap":72307865876},{"date":"2021-04-09","value":91.646619,"marketCap":80616034568},{"date":"2021-04-16","value":91.588234,"marketCap":80869715849},{"date":"2021-04-23","value":93.185884,"marketCap":82486333939},{"date":"2021-04-30","value":42.573105,"marketCap":85626971760},{"date":"2021-05-07","value":50.203674,"marketCap":101628530573},{"date":"2021-05-14","value":49.702898,"marketCap":100549298836},{"date":"2021-05-21","value":50.460878,"marketCap":102110832613},{"date":"2021-05-28","value":50.646709,"marketCap":103496722712},{"date":"2021-06-04","value":48.469533,"marketCap":98578095034},{"date":"2021-06-10","value":48.346237,"marketCap":98399870254},{"date":"2021-06-18","value":46.118776,"marketCap":93029647799},{"date":"2021-06-25","value":51.372914,"marketCap":103562942149},{"date":"2021-06-30","value":50.394335,"marketCap":101626562211},{"date":"2021-07-09","value":54.86891,"marketCap":110306625519},{"date":"2021-07-16","value":54.576748,"marketCap":109717014424},{"date":"2021-07-23","value":58.479473,"marketCap":117551452107},{"date":"2021-07-30","value":55.834175,"marketCap":112611143496},{"date":"2021-08-06","value":53.145424,"marketCap":106929403874},{"date":"2021-08-13","value":59.044327,"marketCap":118959947725},{"date":"2021-08-20","value":54.324731,"marketCap":109140942818},{"date":"2021-08-27","value":29.591326,"marketCap":134619082634},{"date":"2021-09-03","value":31.154046,"marketCap":141793796143},{"date":"2021-09-10","value":37.938935,"marketCap":173118479400},{"date":"2021-09-17","value":38.725645,"marketCap":176185672413},{"date":"2021-09-24","value":35.902539,"marketCap":163417276835},{"date":"2021-09-30","value":31.89816,"marketCap":145676463285},{"date":"2021-10-08","value":30.93012,"marketCap":141249053468},{"date":"2021-10-15","value":29.621124,"marketCap":135364029138},{"date":"2021-10-22","value":27.970359,"marketCap":128737981118},{"date":"2021-10-29","value":17.09393,"marketCap":115865985412},{"date":"2021-11-05","value":15.2526,"marketCap":103555448560},{"date":"2021-11-12","value":14.884926,"marketCap":101475837736},{"date":"2021-11-19","value":14.871487,"marketCap":101240759113},{"date":"2021-11-26","value":14.596665,"marketCap":99401647823},{"date":"2021-12-03","value":14.867942,"marketCap":101436212253},{"date":"2021-12-10","value":17.449875,"marketCap":119254676120},{"date":"2021-12-17","value":16.883744,"marketCap":115305898330},{"date":"2021-12-24","value":17.675654,"marketCap":120829462300},{"date":"2021-12-31","value":16.75235,"marketCap":114766925315},{"date":"2022-01-07","value":16.566785,"marketCap":113064738543},{"date":"2022-01-14","value":16.531383,"marketCap":113068846917},{"date":"2022-01-21","value":16.377751,"marketCap":112274501429},{"date":"2022-01-28","value":14.690951,"marketCap":100453915953},{"date":"2022-02-04","value":14.778666,"marketCap":101004165655},{"date":"2022-02-11","value":17.417946,"marketCap":119282653071},{"date":"2022-02-18","value":17.746995,"marketCap":122132973882},{"date":"2022-02-25","value":17.880596,"marketCap":123355768632},{"date":"2022-03-04","value":19.947265,"marketCap":137666148189},{"date":"2022-03-11","value":17.743109,"marketCap":122269269610},{"date":"2022-03-18","value":16.70256,"marketCap":114639832147},{"date":"2022-03-25","value":18.434847,"marketCap":115162790171},{"date":"2022-04-01","value":17.832986,"marketCap":111902284988},{"date":"2022-04-08","value":17.631869,"marketCap":110374576294},{"date":"2022-04-14","value":18.120127,"marketCap":113305277468},{"date":"2022-04-22","value":16.226186,"marketCap":99467272536},{"date":"2022-04-29","value":13.168764,"marketCap":88709979807},{"date":"2022-05-06","value":12.15905,"marketCap":81227769926},{"date":"2022-05-13","value":12.339623,"marketCap":80959126530},{"date":"2022-05-20","value":13.756808,"marketCap":91523532492},{"date":"2022-05-27","value":13.61961,"marketCap":90532147664},{"date":"2022-06-02","value":13.707898,"marketCap":91608064662},{"date":"2022-06-10","value":13.895901,"marketCap":92453824480},{"date":"2022-06-17","value":13.463959,"marketCap":89274954138},{"date":"2022-06-24","value":12.762736,"marketCap":84962305026},{"date":"2022-06-30","value":12.810921,"marketCap":85108839374},{"date":"2022-07-08","value":12.630836,"marketCap":84025879839},{"date":"2022-07-15","value":11.811572,"marketCap":77847564805},{"date":"2022-07-22","value":12.201129,"marketCap":80467805192},{"date":"2022-07-29","value":12.565554,"marketCap":82938589211},{"date":"2022-08-05","value":12.076278,"marketCap":79683931058},{"date":"2022-08-15","value":12.362492,"marketCap":81534508435},{"date":"2022-09-13","value":12.815668,"marketCap":86789213057},{"date":"2022-09-23","value":11.331292,"marketCap":75081264169},{"date":"2022-09-30","value":10.665303,"marketCap":70248047952},{"date":"2022-10-07","value":10.708574,"marketCap":70599572729},{"date":"2022-10-14","value":10.926049,"marketCap":71453342768},{"date":"2022-10-21","value":10.621616,"marketCap":69056756547},{"date":"2022-10-28","value":13.799492,"marketCap":65035683254},{"date":"2022-11-04","value":14.767407,"marketCap":68897180711},{"date":"2022-11-11","value":15.729064,"marketCap":74282622253},{"date":"2022-11-18","value":15.626771,"marketCap":74157098288},{"date":"2022-11-25","value":16.176055,"marketCap":76659286776},{"date":"2022-12-02","value":16.260701,"marketCap":77921342903},{"date":"2022-12-09","value":17.854502,"marketCap":86567642783},{"date":"2022-12-16","value":17.209433,"marketCap":83263660482},{"date":"2022-12-23","value":16.335854,"marketCap":79157739929},{"date":"2022-12-30","value":16.312363,"marketCap":79237678084},{"date":"2023-01-06","value":16.54002,"marketCap":81460080741},{"date":"2023-01-13","value":17.977744,"marketCap":90423636880},{"date":"2023-01-20","value":19.023596,"marketCap":95405715529},{"date":"2023-01-27","value":19.20315,"marketCap":96171289734},{"date":"2023-02-03","value":19.465539,"marketCap":98448494225},{"date":"2023-02-10","value":19.24984,"marketCap":96696686190},{"date":"2023-02-17","value":19.463358,"marketCap":96638811117},{"date":"2023-02-24","value":19.931393,"marketCap":98245185087},{"date":"2023-03-03","value":20.841777,"marketCap":102695955189},{"date":"2023-03-09","value":20.334654,"marketCap":99457591968},{"date":"2023-03-17","value":20.072586,"marketCap":99125701044},{"date":"2023-03-24","value":20.855393,"marketCap":100643442625},{"date":"2023-03-31","value":20.68849,"marketCap":99075399371},{"date":"2023-04-06","value":21.25265,"marketCap":101711461552},{"date":"2023-04-14","value":23.84132,"marketCap":114213049250},{"date":"2023-04-21","value":23.69112,"marketCap":113435131102},{"date":"2023-04-28","value":24.989735,"marketCap":113194732718},{"date":"2023-05-05","value":24.844208,"marketCap":112720081807},{"date":"2023-05-12","value":22.558601,"marketCap":101645316290},{"date":"2023-05-19","value":21.766204,"marketCap":96695813327},{"date":"2023-05-25","value":20.159737,"marketCap":89190588024},{"date":"2023-06-02","value":21.795461,"marketCap":96100362392},{"date":"2023-06-09","value":21.477305,"marketCap":94560932271},{"date":"2023-06-16","value":22.585247,"marketCap":98962782775},{"date":"2023-06-23","value":20.862492,"marketCap":90915517411},{"date":"2023-06-30","value":21.043895,"marketCap":90876495098},{"date":"2023-07-07","value":23.144054,"marketCap":99750895254},{"date":"2023-07-14","value":22.508146,"marketCap":98371415831},{"date":"2023-07-21","value":22.353944,"marketCap":97243425706},{"date":"2023-07-28","value":23.803198,"marketCap":103437089812},{"date":"2023-08-04","value":24.112258,"marketCap":104954289475},{"date":"2023-08-11","value":23.44359,"marketCap":101467584586},{"date":"2023-08-18","value":22.695887,"marketCap":97528094222},{"date":"2023-08-25","value":28.585318,"marketCap":96975586414},{"date":"2023-09-01","value":30.842296,"marketCap":105066809127},{"date":"2023-09-08","value":32.68752,"marketCap":110041809644},{"date":"2023-09-15","value":33.364867,"marketCap":113192986249},{"date":"2023-09-22","value":32.472956,"marketCap":109685422619},{"date":"2023-09-29","value":31.43412,"marketCap":106358594311},{"date":"2023-10-06","value":31.296621,"marketCap":105842652957},{"date":"2023-10-13","value":30.439512,"marketCap":102790205123},{"date":"2023-10-20","value":29.280921,"marketCap":98725447751},{"date":"2023-10-27","value":22.834121,"marketCap":101196981006},{"date":"2023-11-03","value":22.934767,"marketCap":101912915542},{"date":"2023-11-10","value":21.615496,"marketCap":96030528902},{"date":"2023-11-17","value":22.065695,"marketCap":98914751407},{"date":"2023-11-24","value":21.492005,"marketCap":97136202844},{"date":"2023-12-01","value":21.141634,"marketCap":95948866135},{"date":"2023-12-08","value":19.780488,"marketCap":89408625103},{"date":"2023-12-15","value":19.397424,"marketCap":88183461942},{"date":"2023-12-22","value":20.387692,"marketCap":92623453185},{"date":"2023-12-29","value":21.349091,"marketCap":97508334206},{"date":"2024-01-05","value":21.030985,"marketCap":95378000224},{"date":"2024-01-12","value":20.927769,"marketCap":94960430665},{"date":"2024-01-19","value":19.720457,"marketCap":89359301836},{"date":"2024-01-26","value":21.662883,"marketCap":97778986946},{"date":"2024-02-02","value":20.904134,"marketCap":94233948821},{"date":"2024-02-09","value":21.389509,"marketCap":96896829331},{"date":"2024-02-16","value":21.545485,"marketCap":97624519237},{"date":"2024-02-23","value":23.283362,"marketCap":104942843649},{"date":"2024-03-01","value":23.048652,"marketCap":103949746466},{"date":"2024-03-08","value":25.144129,"marketCap":113450808313},{"date":"2024-03-15","value":25.417416,"marketCap":114582373516},{"date":"2024-03-22","value":26.097051,"marketCap":117538569308},{"date":"2024-03-28","value":27.028581,"marketCap":121344736833},{"date":"2024-04-05","value":17.450212,"marketCap":126845283579},{"date":"2024-04-12","value":17.421601,"marketCap":126709211129},{"date":"2024-04-19","value":17.102675,"marketCap":124283437244},{"date":"2024-04-26","value":16.645785,"marketCap":128318703326},{"date":"2024-05-03","value":16.436956,"marketCap":126621300406},{"date":"2024-05-10","value":17.455118,"marketCap":134783894157},{"date":"2024-05-17","value":17.193522,"marketCap":132569053345},{"date":"2024-05-24","value":16.842404,"marketCap":129565205855},{"date":"2024-05-31","value":18.167031,"marketCap":139897534645},{"date":"2024-06-07","value":17.58692,"marketCap":135262358413},{"date":"2024-06-14","value":17.150588,"marketCap":131785630057},{"date":"2024-06-21","value":16.849968,"marketCap":129204605197},{"date":"2024-06-28","value":16.877047,"marketCap":129358560703},{"date":"2024-07-05","value":17.096915,"marketCap":131015340649},{"date":"2024-07-12","value":17.513088,"marketCap":134401648588},{"date":"2024-07-19","value":15.82047,"marketCap":121414167401},{"date":"2024-07-26","value":14.834536,"marketCap":114270579580},{"date":"2024-08-02","value":14.491909,"marketCap":111566274601},{"date":"2024-08-09","value":14.182511,"marketCap":109912058700},{"date":"2024-08-16","value":14.525179,"marketCap":112611421941},{"date":"2024-08-23","value":14.993723,"marketCap":116735281895},{"date":"2024-08-30","value":10.46034,"marketCap":118560931436},{"date":"2024-09-06","value":9.890896,"marketCap":112160661670},{"date":"2024-09-13","value":9.719947,"marketCap":109933611231},{"date":"2024-09-20","value":10.820902,"marketCap":123119460552},{"date":"2024-09-27","value":12.445374,"marketCap":142454198779},{"date":"2024-10-04","value":13.503359,"marketCap":153862196818},{"date":"2024-10-10","value":12.989342,"marketCap":147046944449},{"date":"2024-10-18","value":13.155751,"marketCap":148154238507},{"date":"2024-10-25","value":12.881678,"marketCap":145058555099},{"date":"2024-11-01","value":11.890013,"marketCap":134820496938},{"date":"2024-11-08","value":12.779155,"marketCap":144245142746},{"date":"2024-11-15","value":11.931254,"marketCap":133248320277},{"date":"2024-11-22","value":11.400114,"marketCap":127256238297},{"date":"2024-11-29","value":11.202847,"marketCap":124970332461},{"date":"2024-12-06","value":11.38612,"marketCap":126715619618},{"date":"2024-12-13","value":11.269602,"marketCap":125304589025},{"date":"2024-12-20","value":10.798399,"marketCap":119406255226},{"date":"2024-12-27","value":10.847076,"marketCap":119851453143},{"date":"2025-01-03","value":10.869146,"marketCap":120212903853},{"date":"2025-01-10","value":10.920384,"marketCap":120321951194},{"date":"2025-01-17","value":11.701416,"marketCap":129031494892},{"date":"2025-01-24","value":11.88389,"marketCap":131864749149},{"date":"2025-01-28","value":11.63487,"marketCap":129718017635},{"date":"2025-02-07","value":11.749219,"marketCap":130312166572},{"date":"2025-02-14","value":11.580328,"marketCap":128132237276},{"date":"2025-02-21","value":11.567947,"marketCap":128697228611},{"date":"2025-02-28","value":10.708792,"marketCap":118746194755},{"date":"2025-03-04","value":10.917879,"marketCap":120987885308}]},{"symbol":"00098","name":"XINGFA ALUM","items":[{"date":"2020-03-06","value":4.731618,"marketCap":2938540000},{"date":"2020-03-13","value":4.402548,"marketCap":2704460000},{"date":"2020-03-20","value":3.887282,"marketCap":2353340000},{"date":"2020-03-27","value":3.850978,"marketCap":2549800000},{"date":"2020-04-03","value":3.910544,"marketCap":2591600000},{"date":"2020-04-09","value":3.984316,"marketCap":2658480000},{"date":"2020-04-17","value":3.965134,"marketCap":2633400000},{"date":"2020-04-24","value":4.158738,"marketCap":2758800000},{"date":"2020-04-29","value":4.40771,"marketCap":2926000000},{"date":"2020-05-08","value":5.03479,"marketCap":3344000000},{"date":"2020-05-15","value":4.991582,"marketCap":3302200000},{"date":"2020-05-22","value":4.81751,"marketCap":3176800000},{"date":"2020-05-29","value":4.666437,"marketCap":3072300000},{"date":"2020-06-05","value":4.790229,"marketCap":3176800000},{"date":"2020-06-12","value":4.412473,"marketCap":2926000000},{"date":"2020-06-19","value":4.423319,"marketCap":2938540000},{"date":"2020-06-26","value":4.28248,"marketCap":2842400000},{"date":"2020-07-03","value":4.841816,"marketCap":3218600000},{"date":"2020-07-10","value":4.98294,"marketCap":3344000000},{"date":"2020-07-17","value":4.850659,"marketCap":3260400000},{"date":"2020-07-24","value":5.106963,"marketCap":3419240000},{"date":"2020-07-31","value":5.275778,"marketCap":3553000000},{"date":"2020-08-07","value":5.214291,"marketCap":3515380000},{"date":"2020-08-14","value":5.133215,"marketCap":3469400000},{"date":"2020-08-21","value":5.127945,"marketCap":3573900000},{"date":"2020-08-28","value":4.808522,"marketCap":3377440000},{"date":"2020-09-04","value":4.893116,"marketCap":3448500000},{"date":"2020-09-11","value":4.804932,"marketCap":3389980000},{"date":"2020-09-18","value":4.682515,"marketCap":3335640000},{"date":"2020-09-25","value":4.672696,"marketCap":3302200000},{"date":"2020-09-30","value":4.591646,"marketCap":3260400000},{"date":"2020-10-09","value":4.584509,"marketCap":3302200000},{"date":"2020-10-16","value":4.644446,"marketCap":3344000000},{"date":"2020-10-23","value":4.579292,"marketCap":3302200000},{"date":"2020-10-30","value":4.462672,"marketCap":3218600000},{"date":"2020-11-06","value":4.296521,"marketCap":3135000000},{"date":"2020-11-13","value":4.567662,"marketCap":3335640000},{"date":"2020-11-20","value":4.511491,"marketCap":3315280826},{"date":"2020-11-27","value":4.333878,"marketCap":3177318320},{"date":"2020-12-04","value":4.30858,"marketCap":3181499002},{"date":"2020-12-11","value":4.086226,"marketCap":3010091040},{"date":"2020-12-18","value":4.02295,"marketCap":2968284220},{"date":"2020-12-24","value":4.047106,"marketCap":2989187630},{"date":"2020-12-31","value":4.130318,"marketCap":3051897860},{"date":"2021-01-08","value":4.261678,"marketCap":3177318320},{"date":"2021-01-15","value":4.088039,"marketCap":3043536496},{"date":"2021-01-22","value":4.336945,"marketCap":3227486504},{"date":"2021-01-29","value":4.568827,"marketCap":3428159240},{"date":"2021-02-05","value":4.579542,"marketCap":3415617194},{"date":"2021-02-11","value":4.572986,"marketCap":3415617194},{"date":"2021-02-19","value":4.47588,"marketCap":3344545600},{"date":"2021-02-26","value":4.407239,"marketCap":3286016052},{"date":"2021-03-05","value":4.159737,"marketCap":3093704680},{"date":"2021-03-12","value":4.16738,"marketCap":3093963680},{"date":"2021-03-19","value":4.242348,"marketCap":3148573116},{"date":"2021-03-26","value":3.418048,"marketCap":3106885706},{"date":"2021-04-01","value":3.981639,"marketCap":3609680456},{"date":"2021-04-09","value":4.024038,"marketCap":3656170988},{"date":"2021-04-16","value":3.996952,"marketCap":3645310942},{"date":"2021-04-23","value":4.207727,"marketCap":3847147208},{"date":"2021-04-30","value":4.327474,"marketCap":3972942948},{"date":"2021-05-07","value":4.666902,"marketCap":4312323660},{"date":"2021-05-14","value":4.97227,"marketCap":4591500572},{"date":"2021-05-21","value":5.04395,"marketCap":4658974578},{"date":"2021-05-28","value":5.435203,"marketCap":5069833861},{"date":"2021-06-04","value":5.46427,"marketCap":5072783841},{"date":"2021-06-11","value":5.654487,"marketCap":5248989141},{"date":"2021-06-18","value":5.892798,"marketCap":5425849841},{"date":"2021-06-25","value":5.996759,"marketCap":5518097675},{"date":"2021-07-02","value":5.852054,"marketCap":5375532841},{"date":"2021-07-09","value":5.547207,"marketCap":5090403174},{"date":"2021-07-16","value":5.702682,"marketCap":5232968008},{"date":"2021-07-23","value":5.694091,"marketCap":5224581841},{"date":"2021-07-30","value":5.583932,"marketCap":5140720174},{"date":"2021-08-06","value":5.716155,"marketCap":5249740341},{"date":"2021-08-13","value":5.826922,"marketCap":5358760508},{"date":"2021-08-20","value":5.934929,"marketCap":5442622175},{"date":"2021-08-27","value":4.956838,"marketCap":5375532841},{"date":"2021-09-03","value":4.970284,"marketCap":5392305175},{"date":"2021-09-10","value":4.687874,"marketCap":5098996061},{"date":"2021-09-17","value":4.346053,"marketCap":4713216754},{"date":"2021-09-24","value":4.197181,"marketCap":4553873127},{"date":"2021-09-30","value":4.005993,"marketCap":4360983473},{"date":"2021-10-08","value":3.597854,"marketCap":3916498619},{"date":"2021-10-15","value":3.665124,"marketCap":3992462699},{"date":"2021-10-22","value":3.742204,"marketCap":4105694309},{"date":"2021-10-29","value":3.747648,"marketCap":4101500546},{"date":"2021-11-05","value":3.385698,"marketCap":3711480555},{"date":"2021-11-12","value":3.394721,"marketCap":3736714415},{"date":"2021-11-19","value":3.28568,"marketCap":3611570695},{"date":"2021-11-26","value":3.128345,"marketCap":3439730538},{"date":"2021-12-03","value":2.894091,"marketCap":3188042938},{"date":"2021-12-10","value":2.794119,"marketCap":3083173104},{"date":"2021-12-17","value":2.701058,"marketCap":2978423971},{"date":"2021-12-24","value":2.690879,"marketCap":2970034044},{"date":"2021-12-31","value":2.787435,"marketCap":3083298054},{"date":"2022-01-07","value":2.740954,"marketCap":3020373604},{"date":"2022-01-14","value":2.735611,"marketCap":3021050404},{"date":"2022-01-21","value":3.337318,"marketCap":3693978939},{"date":"2022-01-28","value":3.175111,"marketCap":3505466388},{"date":"2022-02-04","value":3.408736,"marketCap":3761554352},{"date":"2022-02-11","value":3.51197,"marketCap":3883301089},{"date":"2022-02-18","value":3.808394,"marketCap":4231748646},{"date":"2022-02-25","value":3.957321,"marketCap":4408071507},{"date":"2022-03-04","value":3.748597,"marketCap":4177172523},{"date":"2022-03-11","value":3.667483,"marketCap":4080614766},{"date":"2022-03-18","value":3.746564,"marketCap":4151983543},{"date":"2022-03-25","value":3.652762,"marketCap":3988255173},{"date":"2022-04-01","value":4.186534,"marketCap":4576488540},{"date":"2022-04-08","value":4.162042,"marketCap":4551687100},{"date":"2022-04-14","value":4.030486,"marketCap":4400524060},{"date":"2022-04-22","value":3.832916,"marketCap":4106595926},{"date":"2022-04-29","value":4.142774,"marketCap":4367140273},{"date":"2022-05-06","value":4.008768,"marketCap":4190774993},{"date":"2022-05-13","value":3.995912,"marketCap":4102592353},{"date":"2022-05-20","value":3.972984,"marketCap":4136284239},{"date":"2022-05-27","value":4.0372,"marketCap":4199493340},{"date":"2022-06-02","value":4.409286,"marketCap":4611153487},{"date":"2022-06-10","value":3.922028,"marketCap":4074012939},{"date":"2022-06-17","value":3.687514,"marketCap":3826212152},{"date":"2022-06-24","value":3.82222,"marketCap":3981773806},{"date":"2022-06-30","value":3.917899,"marketCap":4074420339},{"date":"2022-07-08","value":3.833171,"marketCap":3990411673},{"date":"2022-07-15","value":3.86913,"marketCap":3990516173},{"date":"2022-07-22","value":3.846243,"marketCap":3969513456},{"date":"2022-07-29","value":3.455409,"marketCap":3570504339},{"date":"2022-08-05","value":3.341966,"marketCap":3444486538},{"date":"2022-08-12","value":3.357767,"marketCap":3465489505},{"date":"2022-08-19","value":3.297161,"marketCap":3368875858},{"date":"2022-08-26","value":3.738822,"marketCap":3444486538},{"date":"2022-09-02","value":4.324291,"marketCap":3969560706},{"date":"2022-09-09","value":4.493395,"marketCap":4109089826},{"date":"2022-09-16","value":4.536145,"marketCap":4109852666},{"date":"2022-09-23","value":4.37499,"marketCap":3887750339},{"date":"2022-09-30","value":3.777127,"marketCap":3362882672},{"date":"2022-10-07","value":4.197786,"marketCap":3737191837},{"date":"2022-10-14","value":3.849115,"marketCap":3390432020},{"date":"2022-10-21","value":3.837189,"marketCap":3356780089},{"date":"2022-10-28","value":3.463248,"marketCap":3024467273},{"date":"2022-11-04","value":3.434643,"marketCap":3028673764},{"date":"2022-11-11","value":3.309741,"marketCap":2944543938},{"date":"2022-11-18","value":3.43024,"marketCap":3041293238},{"date":"2022-11-25","value":3.457672,"marketCap":3041293238},{"date":"2022-12-02","value":3.366101,"marketCap":3011847799},{"date":"2022-12-09","value":3.963951,"marketCap":3579724130},{"date":"2022-12-16","value":3.96855,"marketCap":3575517639},{"date":"2022-12-23","value":3.831959,"marketCap":3453529390},{"date":"2022-12-30","value":4.011921,"marketCap":3659647465},{"date":"2023-01-06","value":3.701818,"marketCap":3411464476},{"date":"2023-01-13","value":4.165333,"marketCap":3912036946},{"date":"2023-01-20","value":4.201385,"marketCap":3912036946},{"date":"2023-01-27","value":4.376677,"marketCap":4076090108},{"date":"2023-02-03","value":4.133952,"marketCap":3869972032},{"date":"2023-02-10","value":3.978119,"marketCap":3701712379},{"date":"2023-02-17","value":3.879193,"marketCap":3575517639},{"date":"2023-02-24","value":3.922586,"marketCap":3571311147},{"date":"2023-03-03","value":3.952542,"marketCap":3621789043},{"date":"2023-03-10","value":3.759944,"marketCap":3419877459},{"date":"2023-03-17","value":6.055284,"marketCap":3154868505},{"date":"2023-03-24","value":5.802964,"marketCap":3058119204},{"date":"2023-03-31","value":5.678717,"marketCap":2969782886},{"date":"2023-04-06","value":5.51336,"marketCap":2881446567},{"date":"2023-04-14","value":5.564207,"marketCap":2910892007},{"date":"2023-04-21","value":5.888866,"marketCap":3079151660},{"date":"2023-04-28","value":5.722306,"marketCap":2969782886},{"date":"2023-05-05","value":5.623927,"marketCap":2923511481},{"date":"2023-05-12","value":5.695514,"marketCap":2940337446},{"date":"2023-05-19","value":5.950296,"marketCap":3028673764},{"date":"2023-05-25","value":5.82551,"marketCap":2952956920},{"date":"2023-06-02","value":5.853658,"marketCap":2957163412},{"date":"2023-06-09","value":5.878792,"marketCap":2965576394},{"date":"2023-06-16","value":5.7814,"marketCap":2902479024},{"date":"2023-06-23","value":5.85523,"marketCap":2923511481},{"date":"2023-06-30","value":5.407078,"marketCap":2675328492},{"date":"2023-07-07","value":5.596532,"marketCap":2763664810},{"date":"2023-07-14","value":5.519086,"marketCap":2763664810},{"date":"2023-07-21","value":5.570175,"marketCap":2776284284},{"date":"2023-07-28","value":5.660631,"marketCap":2818349197},{"date":"2023-08-04","value":5.651237,"marketCap":2818349197},{"date":"2023-08-11","value":5.573053,"marketCap":2763664810},{"date":"2023-08-18","value":5.579068,"marketCap":2746838845},{"date":"2023-08-25","value":5.601933,"marketCap":2759458319},{"date":"2023-09-01","value":6.24591,"marketCap":2772077793},{"date":"2023-09-08","value":6.301135,"marketCap":2763664810},{"date":"2023-09-15","value":6.090865,"marketCap":2692154457},{"date":"2023-09-22","value":5.849967,"marketCap":2574372700},{"date":"2023-09-29","value":6.82282,"marketCap":3007641308},{"date":"2023-10-06","value":7.017028,"marketCap":3091771134},{"date":"2023-10-13","value":6.597268,"marketCap":2902479024},{"date":"2023-10-20","value":6.511689,"marketCap":2860414111},{"date":"2023-10-27","value":6.476164,"marketCap":2843588145},{"date":"2023-11-03","value":6.258364,"marketCap":2755251827},{"date":"2023-11-10","value":5.953855,"marketCap":2620644104},{"date":"2023-11-17","value":5.910109,"marketCap":2624850596},{"date":"2023-11-24","value":5.843063,"marketCap":2616437613},{"date":"2023-12-01","value":5.809579,"marketCap":2612231122},{"date":"2023-12-08","value":5.776797,"marketCap":2586992174},{"date":"2023-12-15","value":5.72495,"marketCap":2578579191},{"date":"2023-12-22","value":5.738122,"marketCap":2582785682},{"date":"2023-12-29","value":5.726282,"marketCap":2591198665},{"date":"2024-01-05","value":5.851211,"marketCap":2629057087},{"date":"2024-01-12","value":5.801313,"marketCap":2608024630},{"date":"2024-01-19","value":5.640636,"marketCap":2532307786},{"date":"2024-01-26","value":5.634455,"marketCap":2519688312},{"date":"2024-02-02","value":5.462697,"marketCap":2439764977},{"date":"2024-02-09","value":5.688978,"marketCap":2553340243},{"date":"2024-02-16","value":5.715859,"marketCap":2565959717},{"date":"2024-02-23","value":5.802671,"marketCap":2591198665},{"date":"2024-03-01","value":5.88378,"marketCap":2629057087},{"date":"2024-03-08","value":5.928214,"marketCap":2650089544},{"date":"2024-03-15","value":6.027649,"marketCap":2692154457},{"date":"2024-03-22","value":7.447191,"marketCap":3323128158},{"date":"2024-03-28","value":3.787039,"marketCap":3297889210},{"date":"2024-04-05","value":3.895874,"marketCap":3390432020},{"date":"2024-04-12","value":3.792215,"marketCap":3302095701},{"date":"2024-04-19","value":3.674581,"marketCap":3196933418},{"date":"2024-04-26","value":3.601661,"marketCap":3129629556},{"date":"2024-05-03","value":3.75917,"marketCap":3264237279},{"date":"2024-05-10","value":3.866254,"marketCap":3365193072},{"date":"2024-05-17","value":3.930017,"marketCap":3415670968},{"date":"2024-05-24","value":4.147606,"marketCap":3596550095},{"date":"2024-05-31","value":4.259694,"marketCap":3697505887},{"date":"2024-06-07","value":3.949598,"marketCap":3424083950},{"date":"2024-06-14","value":3.768672,"marketCap":3264237279},{"date":"2024-06-21","value":4.049114,"marketCap":3499800794},{"date":"2024-06-28","value":3.83657,"marketCap":3314715175},{"date":"2024-07-05","value":3.895841,"marketCap":3365193072},{"date":"2024-07-12","value":3.91444,"marketCap":3386225528},{"date":"2024-07-19","value":3.802528,"marketCap":3289476227},{"date":"2024-07-26","value":3.793298,"marketCap":3293682719},{"date":"2024-08-02","value":3.810052,"marketCap":3306302193},{"date":"2024-08-09","value":3.587399,"marketCap":3133836048},{"date":"2024-08-16","value":3.566752,"marketCap":3117010082},{"date":"2024-08-23","value":3.733881,"marketCap":3276856753},{"date":"2024-08-30","value":3.480221,"marketCap":3525039742},{"date":"2024-09-06","value":3.324959,"marketCap":3369399563},{"date":"2024-09-13","value":3.163047,"marketCap":3196933418},{"date":"2024-09-20","value":3.131781,"marketCap":3184313944},{"date":"2024-09-27","value":3.108946,"marketCap":3180107453},{"date":"2024-10-04","value":3.127264,"marketCap":3184313944},{"date":"2024-10-10","value":3.168435,"marketCap":3205346401},{"date":"2024-10-18","value":3.176682,"marketCap":3196933418},{"date":"2024-10-25","value":3.164344,"marketCap":3184313944},{"date":"2024-11-01","value":3.091198,"marketCap":3112803591},{"date":"2024-11-08","value":3.097962,"marketCap":3095977626},{"date":"2024-11-15","value":3.04097,"marketCap":3016054290},{"date":"2024-11-22","value":2.966033,"marketCap":2940337446},{"date":"2024-11-29","value":2.976516,"marketCap":2948750429},{"date":"2024-12-06","value":2.970775,"marketCap":2936130955},{"date":"2024-12-13","value":2.990525,"marketCap":2952956920},{"date":"2024-12-20","value":2.981332,"marketCap":2927717972},{"date":"2024-12-27","value":2.966499,"marketCap":2910892007},{"date":"2025-01-03","value":2.972162,"marketCap":2919304989},{"date":"2025-01-10","value":2.983466,"marketCap":2919304989},{"date":"2025-01-17","value":2.963879,"marketCap":2902479024},{"date":"2025-01-24","value":2.966767,"marketCap":2923511481},{"date":"2025-01-28","value":2.947053,"marketCap":2919304989},{"date":"2025-02-07","value":3.0108,"marketCap":2965576394},{"date":"2025-02-14","value":3.018008,"marketCap":2965576394},{"date":"2025-02-21","value":2.976001,"marketCap":2940337446},{"date":"2025-02-28","value":3.088359,"marketCap":3041293238},{"date":"2025-03-04","value":3.091975,"marketCap":3049706221}]}],"industryCompare":{"bkCode":"BK1175","name":"Aluminum","current":9.264283,"rank":4,"totalCount":4,"items":[{"symbol":"02600","name":"CHALCO","value":10.917879199301414,"marketCap":120987885308},{"symbol":"00486","name":"RUSAL","value":22.336280528596276,"marketCap":74136082377},{"symbol":"00098","name":"XINGFA ALUM","value":3.0919749993310215,"marketCap":3049706221},{"symbol":"01378","name":"CHINAHONGQIAO","value":6.40109806407789,"marketCap":124355500474}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":8101878,"yearFounded":2000,"employeeNum":49493,"address":"Oktyabrskaya st. 8,office 410,Kaliningrad Region,Kaliningrad,Kaliningradskaya obl.,Russia","zipCode":"236006","officePhone":"7 495 720 51 70","officeFax":"7 495 745 70 46"},"stockCompanyDetail":{"compareEarnings":[{"period":"1week","weight":-0.0292},{"period":"1month","weight":-0.0415},{"period":"3month","weight":-0.0507},{"period":"6month","weight":0.0496},{"period":"1year","weight":0.126},{"period":"ytd","weight":-0.0157}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"name":"RUSAL","nameEN":"RUSAL"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00486\",market:\"HK\",,,undefined,":{"directors":[{"name":"Bernard Zonneveld","position":"Chairman of the Board,Independent Director"},{"name":"Evgenii Nikitin","position":"Executive Director"},{"name":"Natalia Albrekht","position":"Executive Director"},{"name":"Elena Ivanova","position":"Executive Director"},{"name":"Kevin Parker","position":"Independent Director"},{"name":"Christopher Burnham","position":"Independent Director"},{"name":"Evgeny Shvarts","position":"Independent Director"},{"name":"Anna Gennadievna Vasilenko","position":"Independent Director"},{"name":"Lyudmila Galenskaya","position":"Independent Director"},{"name":"Vladimir Kolmogorov","position":"Director"},{"name":"Semen Mironov","position":"Director"},{"name":"Aleksander Danilov","position":"Director"}],"executives":[{"name":"Evgenii Nikitin","position":"CEO,General Manager,Other Senior Executives"},{"name":"Alexandr Popov","position":"CFO"},{"name":"Victor Mann","position":"CTO"},{"name":"CHEN Le Tong","position":"Corporate Secretary"},{"name":"Pavel Ovchinnikov","position":"Other Senior Executives"},{"name":"Oleg Mukhamedshin","position":"Other Senior Executives"},{"name":"Roman Andryushin","position":"Other Senior Executives"},{"name":"Alexey Arnautov","position":"Other Senior Executives"},{"name":"Vladimir Berstenev","position":"Other Senior Executives"},{"name":"Aleksey Gordymov","position":"Other Senior Executives"},{"name":"Yakov Itskov","position":"Other Senior Executives"},{"name":"Natalia Albrekht","position":"Other Senior Executives"},{"name":"Andrey Sidorov","position":"Other Senior Executives"},{"name":"Sergey Bazanov","position":"Other Senior Executives"},{"name":"Mikhail Khardikov","position":"Other Senior Executives"},{"name":"Anton Egorov","position":"Advisor"}]}}}