CHU KONG SHIP

0.820

+0.0101.23%

Volume:548.00K

Turnover:439.56K

Market Cap:919.36M

PE:8.06

High:0.820

Open:0.810

Low:0.790

Close:0.810

Loading ...

Overview Company News Filings

{"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/00560/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00560"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00560\",,,,,undefined,":{"symbol":"00560","market":"HK","secType":"STK","nameCN":"CHU KONG SHIP","latestPrice":0.82,"timestamp":1741248512024,"preClose":0.81,"halted":0,"volume":548000,"delay":0,"changeRate":0.012346,"change":0.01,"floatShares":1121166885,"shares":1121166885,"eps":0.109526,"lyrEps":0.101741,"pbRate":0.29,"amount":439560,"amplitude":0.037037,"volumeRatio":1.003663,"dividePrice":0.07,"prevYearClose":0.76,"fiveDayClose":0.8,"twentyDayClose":0.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00560\",,,,,undefined,":{"symbol":"00560","floatShares":1121166885,"roa":"1.67%","roe":"3.82%","lyrEps":0.101741,"volumeRatio":1.003663,"shares":1121166885,"dividePrice":0.07,"high":0.82,"amplitude":0.037037,"preClose":0.81,"low":0.79,"week52Low":0.649,"pbRate":"0.29","psRate":"0.34","week52High":0.87,"institutionHeld":0,"latestPrice":0.82,"committee":-0.181818,"eps":0.101741,"divideRate":0.085366,"volume":548000,"delay":0,"ttmEps":0.109526,"open":0.81,"prevYearClose":0.76,"prevWeekClose":0.8,"prevMonthClose":0.8,"prevQuarterClose":0.76,"fiveDayClose":0.8,"twentyDayClose":0.75,"sixtyDayClose":0.73,"earningDate":1742832000000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00560\",params:#limit:5,,,undefined,":[{"date":"2025-03-25","symbol":"00560","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742866200000,"name":null,"time":"Post Market","dateTimestamp":1742832000000,"actualEps":null},{"date":"2024-09-13","symbol":"00560","amount":0.02,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-16","defaultRemindTime":1726191000000,"name":"珠江船务","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-18","payableDate":"2024-09-16","currency":"HKD","dateTimestamp":1726156800000,"payDate":"2024-10-18"},{"date":"2024-08-26","symbol":"00560","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724635800000,"name":null,"time":"","dateTimestamp":1724601600000,"actualEps":null},{"date":"2024-06-03","symbol":"00560","amount":0.05,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-04","name":"珠江船务","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-28","payableDate":"2024-06-04","currency":"HKD","dateTimestamp":1717344000000,"payDate":"2024-06-28"},{"date":"2024-03-25","symbol":"00560","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711330200000,"name":null,"time":"","dateTimestamp":1711296000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00560\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-02","recordDate":"2015-06-03","paymentDate":"2015-06-30","value":0.06,"currency":"HKD"},{"executeDate":"2015-10-05","recordDate":"2015-10-06","paymentDate":"2015-10-30","value":0.01,"currency":"HKD"},{"executeDate":"2015-10-05","recordDate":"2015-10-06","paymentDate":"2015-10-30","value":0.04,"currency":"HKD"},{"executeDate":"2016-05-23","recordDate":"2016-05-24","paymentDate":"2016-06-30","value":0.05,"currency":"HKD"},{"executeDate":"2016-10-03","recordDate":"2016-10-04","paymentDate":"2016-10-31","value":0.03,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00560\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00560\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00560","date":"2025-03-05","current":7.3955,"percent":0.231331,"low":4.137379,"twenty":7.130381,"median":9.9025,"eighty":19.285243,"high":26.554604,"avg":12.898794,"sd":6.429269,"marketCap":908145176},"quantilePoints":[{"date":"2020-03-06","current":6.832975,"twenty":7.143564,"median":7.454154,"eighty":8.013216,"marketCap":1233283573},{"date":"2020-03-13","current":6.211795,"twenty":7.106293,"median":7.392036,"eighty":8.013216,"marketCap":1121166885},{"date":"2020-03-20","current":5.46638,"twenty":6.919939,"median":7.2678,"eighty":7.988369,"marketCap":986626858},{"date":"2020-03-27","current":4.818214,"twenty":6.43542,"median":7.2678,"eighty":7.951098,"marketCap":1031473534},{"date":"2020-04-03","current":4.765842,"twenty":6.062712,"median":7.205682,"eighty":7.951098,"marketCap":1020261865},{"date":"2020-04-09","current":4.870586,"twenty":5.603039,"median":7.143564,"eighty":7.951098,"marketCap":1042685203},{"date":"2020-04-17","current":4.71347,"twenty":5.093672,"median":7.143564,"eighty":7.951098,"marketCap":1009050196},{"date":"2020-04-24","current":4.765842,"twenty":4.818214,"median":7.143564,"eighty":7.951098,"marketCap":1020261865},{"date":"2020-04-29","current":5.184817,"twenty":4.818214,"median":7.112505,"eighty":7.913827,"marketCap":1109955216},{"date":"2020-05-08","current":4.818214,"twenty":4.818214,"median":7.019328,"eighty":7.851709,"marketCap":1031473534},{"date":"2020-05-15","current":4.765842,"twenty":4.818214,"median":6.864033,"eighty":7.789591,"marketCap":1020261865},{"date":"2020-05-22","current":4.45161,"twenty":4.765842,"median":6.584503,"eighty":7.615661,"marketCap":952991852},{"date":"2020-05-29","current":4.189751,"twenty":4.765842,"median":6.242854,"eighty":7.479001,"marketCap":896933508},{"date":"2020-06-05","current":4.346867,"twenty":4.71347,"median":5.963323,"eighty":7.454154,"marketCap":930568514},{"date":"2020-06-12","current":4.503982,"twenty":4.71347,"median":5.621674,"eighty":7.454154,"marketCap":964203521},{"date":"2020-06-19","current":4.765842,"twenty":4.71347,"median":5.184817,"eighty":7.454154,"marketCap":1020261865},{"date":"2020-06-26","current":4.818214,"twenty":4.71347,"median":5.132445,"eighty":7.429307,"marketCap":1031473534},{"date":"2020-07-03","current":4.765842,"twenty":4.71347,"median":5.080073,"eighty":7.392036,"marketCap":1020261865},{"date":"2020-07-10","current":5.027701,"twenty":4.71347,"median":5.080073,"eighty":7.379612,"marketCap":1076320209},{"date":"2020-07-17","current":4.870586,"twenty":4.71347,"median":4.975329,"eighty":7.317494,"marketCap":1042685203},{"date":"2020-07-24","current":4.818214,"twenty":4.71347,"median":4.975329,"eighty":7.2678,"marketCap":1031473534},{"date":"2020-07-31","current":4.922957,"twenty":4.71347,"median":4.975329,"eighty":7.2678,"marketCap":1053896871},{"date":"2020-08-07","current":4.71347,"twenty":4.71347,"median":4.922957,"eighty":7.2678,"marketCap":1009050196},{"date":"2020-08-14","current":4.661098,"twenty":4.71347,"median":4.922957,"eighty":7.255376,"marketCap":997838527},{"date":"2020-08-21","current":4.556354,"twenty":4.71347,"median":4.922957,"eighty":7.205682,"marketCap":975415189},{"date":"2020-08-28","current":8.349167,"twenty":4.71347,"median":4.922957,"eighty":7.2678,"marketCap":964203521},{"date":"2020-09-04","current":8.44625,"twenty":4.71347,"median":4.922957,"eighty":7.379612,"marketCap":975415189},{"date":"2020-09-11","current":8.834583,"twenty":4.71347,"median":4.922957,"eighty":7.454154,"marketCap":1020261865},{"date":"2020-09-18","current":8.543333,"twenty":4.71347,"median":4.975329,"eighty":7.814438,"marketCap":986626858},{"date":"2020-09-25","current":8.543333,"twenty":4.71347,"median":4.975329,"eighty":7.951098,"marketCap":986626858},{"date":"2020-09-30","current":8.543333,"twenty":4.71347,"median":5.027701,"eighty":7.963522,"marketCap":986626858},{"date":"2020-10-09","current":8.640417,"twenty":4.71347,"median":5.080073,"eighty":8.013216,"marketCap":997838527},{"date":"2020-10-16","current":9.02875,"twenty":4.71347,"median":5.113058,"eighty":8.199569,"marketCap":1042685203},{"date":"2020-10-23","current":9.9025,"twenty":4.71347,"median":5.132445,"eighty":8.261687,"marketCap":1143590222},{"date":"2020-10-30","current":9.222917,"twenty":4.71347,"median":5.184817,"eighty":8.349167,"marketCap":1065108540},{"date":"2020-11-06","current":9.708333,"twenty":4.71347,"median":5.621674,"eighty":8.485083,"marketCap":1121166885},{"date":"2020-11-13","current":9.9025,"twenty":4.71347,"median":5.963323,"eighty":8.543333,"marketCap":1143590222},{"date":"2020-11-20","current":9.9025,"twenty":4.71347,"median":6.242854,"eighty":8.543333,"marketCap":1143590222},{"date":"2020-11-27","current":9.708333,"twenty":4.744893,"median":6.584503,"eighty":8.640417,"marketCap":1121166885},{"date":"2020-12-04","current":9.32,"twenty":4.765842,"median":6.864033,"eighty":8.640417,"marketCap":1076320209},{"date":"2020-12-11","current":9.125833,"twenty":4.765842,"median":7.019328,"eighty":8.640417,"marketCap":1053896871},{"date":"2020-12-18","current":9.222917,"twenty":4.765842,"median":7.112505,"eighty":8.834583,"marketCap":1065108540},{"date":"2020-12-24","current":9.417083,"twenty":4.765842,"median":7.143564,"eighty":8.931667,"marketCap":1087531878},{"date":"2020-12-31","current":9.222917,"twenty":4.765842,"median":7.143564,"eighty":9.125833,"marketCap":1065108540},{"date":"2021-01-08","current":8.931667,"twenty":9.048167,"median":9.222917,"eighty":9.32,"marketCap":1031473534},{"date":"2021-01-15","current":8.931667,"twenty":8.79575,"median":9.02875,"eighty":9.26175,"marketCap":1031473534},{"date":"2021-01-22","current":8.931667,"twenty":8.834583,"median":8.931667,"eighty":9.222917,"marketCap":1031473534},{"date":"2021-01-29","current":8.640417,"twenty":8.79575,"median":8.931667,"eighty":9.222917,"marketCap":997838527},{"date":"2021-02-05","current":9.222917,"twenty":8.79575,"median":8.931667,"eighty":9.222917,"marketCap":1065108540},{"date":"2021-02-11","current":9.61125,"twenty":8.834583,"median":8.931667,"eighty":9.222917,"marketCap":1109955216},{"date":"2021-02-19","current":9.514167,"twenty":8.834583,"median":8.931667,"eighty":9.32,"marketCap":1098743547},{"date":"2021-02-26","current":10.096667,"twenty":8.834583,"median":9.077292,"eighty":9.591833,"marketCap":1166013560},{"date":"2021-03-05","current":10.096667,"twenty":8.834583,"median":9.222917,"eighty":9.708333,"marketCap":1166013560},{"date":"2021-03-12","current":11.35875,"twenty":8.854,"median":9.222917,"eighty":9.9025,"marketCap":1311765255},{"date":"2021-03-19","current":11.65,"twenty":8.931667,"median":9.32,"eighty":9.999583,"marketCap":1345400262},{"date":"2021-03-26","current":25.654448,"twenty":8.931667,"median":9.465625,"eighty":10.252,"marketCap":1278130248},{"date":"2021-04-01","current":25.429409,"twenty":8.931667,"median":9.562708,"eighty":11.261667,"marketCap":1266918580},{"date":"2021-04-09","current":24.979331,"twenty":8.931667,"median":9.61125,"eighty":11.35875,"marketCap":1244495242},{"date":"2021-04-16","current":25.429409,"twenty":8.931667,"median":9.708333,"eighty":11.688833,"marketCap":1266918580},{"date":"2021-04-23","current":24.529253,"twenty":8.931667,"median":9.805417,"eighty":24.844308,"marketCap":1222071904},{"date":"2021-04-30","current":24.979331,"twenty":8.931667,"median":9.951041,"eighty":24.979331,"marketCap":1244495242},{"date":"2021-05-07","current":25.429409,"twenty":8.931667,"median":9.999583,"eighty":24.979331,"marketCap":1266918580},{"date":"2021-05-14","current":23.629097,"twenty":8.989917,"median":10.096667,"eighty":24.979331,"marketCap":1177225229},{"date":"2021-05-21","current":24.529253,"twenty":9.02875,"median":10.19375,"eighty":24.979331,"marketCap":1222071904},{"date":"2021-05-28","current":24.079175,"twenty":9.067583,"median":11.261667,"eighty":24.979331,"marketCap":1199648566},{"date":"2021-06-04","current":23.179019,"twenty":9.164667,"median":11.35875,"eighty":24.979331,"marketCap":1154801891},{"date":"2021-06-11","current":24.529253,"twenty":9.222917,"median":11.455833,"eighty":24.979331,"marketCap":1222071904},{"date":"2021-06-18","current":23.404058,"twenty":9.222917,"median":11.65,"eighty":24.934323,"marketCap":1166013560},{"date":"2021-06-25","current":23.629097,"twenty":9.222917,"median":23.179019,"eighty":24.754292,"marketCap":1177225229},{"date":"2021-07-02","current":23.854136,"twenty":9.222917,"median":23.291539,"eighty":24.754292,"marketCap":1188436898},{"date":"2021-07-09","current":23.179019,"twenty":9.222917,"median":23.179019,"eighty":24.754292,"marketCap":1154801891},{"date":"2021-07-16","current":22.278863,"twenty":9.32,"median":23.179019,"eighty":24.754292,"marketCap":1109955216},{"date":"2021-07-23","current":23.854136,"twenty":9.32,"median":23.179019,"eighty":24.529253,"marketCap":1188436898},{"date":"2021-07-30","current":22.053824,"twenty":9.32,"median":22.616422,"eighty":24.529253,"marketCap":1098743547},{"date":"2021-08-06","current":22.053824,"twenty":9.417083,"median":22.503902,"eighty":24.529253,"marketCap":1098743547},{"date":"2021-08-13","current":22.728941,"twenty":9.514167,"median":22.391382,"eighty":24.529253,"marketCap":1132378553},{"date":"2021-08-20","current":22.278863,"twenty":9.514167,"median":22.503902,"eighty":24.529253,"marketCap":1109955216},{"date":"2021-08-27","current":19.092391,"twenty":9.61125,"median":22.503902,"eighty":24.529253,"marketCap":1109955216},{"date":"2021-09-03","current":19.285243,"twenty":9.61125,"median":22.278863,"eighty":24.529253,"marketCap":1121166885},{"date":"2021-09-10","current":19.478095,"twenty":9.708333,"median":22.278863,"eighty":24.304214,"marketCap":1132378553},{"date":"2021-09-17","current":20.056653,"twenty":9.708333,"median":22.278863,"eighty":24.304214,"marketCap":1166013560},{"date":"2021-09-24","current":19.092391,"twenty":9.708333,"median":22.278863,"eighty":24.304214,"marketCap":1109955216},{"date":"2021-09-30","current":19.285243,"twenty":9.766583,"median":22.053824,"eighty":24.169191,"marketCap":1121166885},{"date":"2021-10-08","current":19.670948,"twenty":9.805417,"median":22.053824,"eighty":24.079175,"marketCap":1143590222},{"date":"2021-10-15","current":19.478095,"twenty":9.84425,"median":22.053824,"eighty":24.079175,"marketCap":1132378553},{"date":"2021-10-22","current":19.092391,"twenty":9.9025,"median":21.828785,"eighty":24.079175,"marketCap":1109955216},{"date":"2021-10-29","current":18.320981,"twenty":9.941333,"median":20.830199,"eighty":24.079175,"marketCap":1065108540},{"date":"2021-11-05","current":18.706686,"twenty":9.999583,"median":19.670948,"eighty":24.079175,"marketCap":1087531878},{"date":"2021-11-12","current":18.513833,"twenty":9.999583,"median":19.670948,"eighty":24.079175,"marketCap":1076320209},{"date":"2021-11-19","current":18.513833,"twenty":9.999583,"median":19.478095,"eighty":24.079175,"marketCap":1076320209},{"date":"2021-11-26","current":18.513833,"twenty":10.038417,"median":19.478095,"eighty":23.989159,"marketCap":1076320209},{"date":"2021-12-03","current":18.128128,"twenty":10.096667,"median":19.478095,"eighty":23.854136,"marketCap":1053896871},{"date":"2021-12-10","current":18.128128,"twenty":10.096667,"median":19.478095,"eighty":23.854136,"marketCap":1053896871},{"date":"2021-12-17","current":18.320981,"twenty":10.174333,"median":19.285243,"eighty":23.854136,"marketCap":1065108540},{"date":"2021-12-24","current":18.706686,"twenty":10.3685,"median":19.285243,"eighty":23.854136,"marketCap":1087531878},{"date":"2021-12-31","current":18.513833,"twenty":10.640333,"median":19.285243,"eighty":23.854136,"marketCap":1076320209},{"date":"2022-01-07","current":19.092391,"twenty":18.513833,"median":18.706686,"eighty":18.783827,"marketCap":1109955216},{"date":"2022-01-14","current":19.478095,"twenty":18.513833,"median":18.803112,"eighty":19.362384,"marketCap":1132378553},{"date":"2022-01-21","current":19.285243,"twenty":18.629545,"median":19.092391,"eighty":19.478095,"marketCap":1121166885},{"date":"2022-01-28","current":18.899538,"twenty":18.706686,"median":19.188817,"eighty":19.478095,"marketCap":1098743547},{"date":"2022-02-04","current":18.899538,"twenty":18.706686,"median":19.092391,"eighty":19.478095,"marketCap":1098743547},{"date":"2022-02-11","current":19.092391,"twenty":18.706686,"median":19.092391,"eighty":19.285243,"marketCap":1109955216},{"date":"2022-02-18","current":21.985177,"twenty":18.899538,"median":19.092391,"eighty":19.478095,"marketCap":1278130248},{"date":"2022-02-25","current":20.249505,"twenty":18.899538,"median":19.285243,"eighty":20.249505,"marketCap":1177225229},{"date":"2022-03-04","current":19.8638,"twenty":18.899538,"median":19.285243,"eighty":20.249505,"marketCap":1154801891},{"date":"2022-03-11","current":19.092391,"twenty":18.899538,"median":19.285243,"eighty":20.056653,"marketCap":1109955216},{"date":"2022-03-18","current":18.513833,"twenty":18.706686,"median":19.188817,"eighty":19.8638,"marketCap":1076320209},{"date":"2022-03-25","current":24.420752,"twenty":18.899538,"median":19.285243,"eighty":20.249505,"marketCap":1076320209},{"date":"2022-04-01","current":24.420752,"twenty":18.899538,"median":19.285243,"eighty":20.63521,"marketCap":1076320209},{"date":"2022-04-08","current":23.657603,"twenty":18.899538,"median":19.285243,"eighty":22.525164,"marketCap":1042685203},{"date":"2022-04-14","current":24.166369,"twenty":18.899538,"median":19.381669,"eighty":23.657603,"marketCap":1065108540},{"date":"2022-04-22","current":24.166369,"twenty":18.899538,"median":19.478095,"eighty":23.810233,"marketCap":1065108540},{"date":"2022-04-29","current":23.148838,"twenty":18.899538,"median":19.478095,"eighty":23.657603,"marketCap":1020261865},{"date":"2022-05-06","current":24.929517,"twenty":18.899538,"median":19.478095,"eighty":23.911986,"marketCap":1098743547},{"date":"2022-05-13","current":24.166369,"twenty":18.899538,"median":19.8638,"eighty":24.166369,"marketCap":1065108540},{"date":"2022-05-20","current":24.420752,"twenty":18.899538,"median":20.153079,"eighty":24.166369,"marketCap":1076320209},{"date":"2022-05-27","current":24.675135,"twenty":18.899538,"median":20.442358,"eighty":24.166369,"marketCap":1087531878},{"date":"2022-06-02","current":24.675135,"twenty":18.899538,"median":20.63521,"eighty":24.420752,"marketCap":1087531878},{"date":"2022-06-10","current":24.420752,"twenty":19.05382,"median":22.17803,"eighty":24.420752,"marketCap":1076320209},{"date":"2022-06-17","current":24.420752,"twenty":19.092391,"median":23.148838,"eighty":24.420752,"marketCap":1076320209},{"date":"2022-06-24","current":24.166369,"twenty":19.092391,"median":23.40322,"eighty":24.420752,"marketCap":1065108540},{"date":"2022-06-30","current":24.420752,"twenty":19.092391,"median":23.40322,"eighty":24.420752,"marketCap":1076320209},{"date":"2022-07-08","current":24.166369,"twenty":19.092391,"median":23.657603,"eighty":24.420752,"marketCap":1065108540},{"date":"2022-07-15","current":23.40322,"twenty":19.092391,"median":23.657603,"eighty":24.420752,"marketCap":1031473534},{"date":"2022-07-22","current":23.911986,"twenty":19.092391,"median":23.657603,"eighty":24.420752,"marketCap":1053896871},{"date":"2022-07-29","current":23.657603,"twenty":19.092391,"median":23.784795,"eighty":24.420752,"marketCap":1042685203},{"date":"2022-08-05","current":23.40322,"twenty":19.208102,"median":23.657603,"eighty":24.420752,"marketCap":1031473534},{"date":"2022-08-12","current":23.148838,"twenty":19.285243,"median":23.657603,"eighty":24.420752,"marketCap":1020261865},{"date":"2022-08-19","current":22.894455,"twenty":19.285243,"median":23.657603,"eighty":24.420752,"marketCap":1009050196},{"date":"2022-08-26","current":13.837201,"twenty":19.285243,"median":23.465608,"eighty":24.420752,"marketCap":1009050196},{"date":"2022-09-02","current":13.837201,"twenty":19.092391,"median":23.40322,"eighty":24.420752,"marketCap":1009050196},{"date":"2022-09-09","current":13.683454,"twenty":19.092391,"median":23.40322,"eighty":24.420752,"marketCap":997838527},{"date":"2022-09-16","current":13.222214,"twenty":18.899538,"median":23.40322,"eighty":24.420752,"marketCap":964203521},{"date":"2022-09-23","current":13.068467,"twenty":18.899538,"median":23.40322,"eighty":24.420752,"marketCap":952991852},{"date":"2022-09-30","current":11.838494,"twenty":18.783827,"median":23.148838,"eighty":24.318999,"marketCap":863298501},{"date":"2022-10-07","current":12.145987,"twenty":18.552404,"median":23.148838,"eighty":24.166369,"marketCap":885721839},{"date":"2022-10-14","current":11.838494,"twenty":18.513833,"median":23.148838,"eighty":24.166369,"marketCap":863298501},{"date":"2022-10-21","current":11.531001,"twenty":17.858135,"median":23.148838,"eighty":24.166369,"marketCap":840875163},{"date":"2022-10-28","current":10.916014,"twenty":13.990948,"median":23.142292,"eighty":24.166369,"marketCap":796028488},{"date":"2022-11-04","current":11.377254,"twenty":13.837201,"median":22.632669,"eighty":24.166369,"marketCap":829663494},{"date":"2022-11-11","current":11.838494,"twenty":13.683454,"median":21.213767,"eighty":24.166369,"marketCap":863298501},{"date":"2022-11-18","current":12.607227,"twenty":13.252963,"median":20.538784,"eighty":24.166369,"marketCap":919356845},{"date":"2022-11-25","current":13.222214,"twenty":13.099216,"median":20.249505,"eighty":24.166369,"marketCap":964203521},{"date":"2022-12-02","current":13.683454,"twenty":13.222214,"median":19.8638,"eighty":24.166369,"marketCap":997838527},{"date":"2022-12-09","current":13.529707,"twenty":13.222214,"median":19.478095,"eighty":24.166369,"marketCap":986626858},{"date":"2022-12-16","current":17.373374,"twenty":13.222214,"median":19.478095,"eighty":24.166369,"marketCap":1266918580},{"date":"2022-12-23","current":17.065881,"twenty":13.222214,"median":19.478095,"eighty":24.166369,"marketCap":1244495242},{"date":"2022-12-30","current":15.989654,"twenty":13.222214,"median":19.381669,"eighty":24.166369,"marketCap":1166013560},{"date":"2023-01-06","current":17.680868,"twenty":13.222214,"median":19.285243,"eighty":24.166369,"marketCap":1289341917},{"date":"2023-01-13","current":17.527121,"twenty":13.314462,"median":19.285243,"eighty":24.166369,"marketCap":1278130248},{"date":"2023-01-20","current":17.527121,"twenty":13.375961,"median":19.188817,"eighty":24.166369,"marketCap":1278130248},{"date":"2023-01-27","current":17.219628,"twenty":13.375961,"median":19.092391,"eighty":24.166369,"marketCap":1255706911},{"date":"2023-02-03","current":17.219628,"twenty":13.375961,"median":19.092391,"eighty":24.166369,"marketCap":1255706911},{"date":"2023-02-10","current":16.912134,"twenty":13.375961,"median":19.092391,"eighty":24.166369,"marketCap":1233283573},{"date":"2023-02-17","current":16.450894,"twenty":13.529707,"median":18.899538,"eighty":24.166369,"marketCap":1199648566},{"date":"2023-02-24","current":15.682161,"twenty":13.529707,"median":18.899538,"eighty":24.166369,"marketCap":1143590222},{"date":"2023-03-03","current":15.374668,"twenty":13.529707,"median":18.899538,"eighty":24.166369,"marketCap":1121166885},{"date":"2023-03-10","current":15.220921,"twenty":15.313169,"median":15.374668,"eighty":15.374668,"marketCap":1109955216},{"date":"2023-03-17","current":14.759681,"twenty":7.153786,"median":8.827617,"eighty":19.285243,"marketCap":1076320209},{"date":"2023-03-24","current":14.913428,"twenty":7.173699,"median":8.834583,"eighty":19.285243,"marketCap":1087531878},{"date":"2023-03-31","current":11.992372,"twenty":7.173699,"median":8.834583,"eighty":19.285243,"marketCap":1121166885},{"date":"2023-04-06","current":11.872449,"twenty":7.173699,"median":8.87721,"eighty":19.285243,"marketCap":1109955216},{"date":"2023-04-14","current":12.23222,"twenty":7.173699,"median":8.931667,"eighty":19.285243,"marketCap":1143590222},{"date":"2023-04-21","current":12.23222,"twenty":7.173699,"median":8.931667,"eighty":19.285243,"marketCap":1143590222},{"date":"2023-04-28","current":11.872449,"twenty":7.173699,"median":9.025991,"eighty":19.285243,"marketCap":1109955216},{"date":"2023-05-05","current":12.472067,"twenty":7.173699,"median":9.025991,"eighty":19.285243,"marketCap":1166013560},{"date":"2023-05-12","current":13.19161,"twenty":7.173699,"median":9.02875,"eighty":19.285243,"marketCap":1233283573},{"date":"2023-05-19","current":13.071686,"twenty":7.173699,"median":9.125177,"eighty":19.285243,"marketCap":1222071904},{"date":"2023-05-25","current":12.711915,"twenty":7.173699,"median":9.125833,"eighty":19.285243,"marketCap":1188436898},{"date":"2023-06-02","current":12.711915,"twenty":7.173699,"median":9.222917,"eighty":19.285243,"marketCap":1188436898},{"date":"2023-06-09","current":12.951762,"twenty":7.173699,"median":9.222917,"eighty":19.285243,"marketCap":1210860235},{"date":"2023-06-16","current":12.831838,"twenty":7.173699,"median":9.32,"eighty":19.285243,"marketCap":1199648566},{"date":"2023-06-23","current":12.711915,"twenty":7.173699,"median":9.32,"eighty":19.285243,"marketCap":1188436898},{"date":"2023-06-30","current":11.632601,"twenty":7.173699,"median":9.417083,"eighty":19.285243,"marketCap":1087531878},{"date":"2023-07-07","current":11.392754,"twenty":7.173699,"median":9.514167,"eighty":19.285243,"marketCap":1065108540},{"date":"2023-07-14","current":11.392754,"twenty":7.173699,"median":9.61125,"eighty":19.285243,"marketCap":1065108540},{"date":"2023-07-21","current":11.512677,"twenty":7.173699,"median":9.708333,"eighty":19.285243,"marketCap":1076320209},{"date":"2023-07-28","current":11.512677,"twenty":7.173699,"median":9.708333,"eighty":19.285243,"marketCap":1076320209},{"date":"2023-08-04","current":11.512677,"twenty":7.173699,"median":9.805417,"eighty":19.285243,"marketCap":1076320209},{"date":"2023-08-11","current":11.392754,"twenty":7.173699,"median":9.853959,"eighty":19.285243,"marketCap":1065108540},{"date":"2023-08-18","current":10.553288,"twenty":7.173699,"median":9.9025,"eighty":19.285243,"marketCap":986626858},{"date":"2023-08-25","current":9.484457,"twenty":7.205682,"median":9.9025,"eighty":19.285243,"marketCap":919356845},{"date":"2023-09-01","current":9.715785,"twenty":7.2129,"median":9.9025,"eighty":19.285243,"marketCap":941780183},{"date":"2023-09-08","current":9.715785,"twenty":7.22858,"median":9.9025,"eighty":19.285243,"marketCap":941780183},{"date":"2023-09-15","current":9.484457,"twenty":7.2678,"median":9.9025,"eighty":19.285243,"marketCap":919356845},{"date":"2023-09-22","current":9.137464,"twenty":7.290223,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2023-09-29","current":9.137464,"twenty":7.314471,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2023-10-06","current":9.253129,"twenty":7.339816,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2023-10-13","current":9.484457,"twenty":7.369702,"median":9.9025,"eighty":19.285243,"marketCap":919356845},{"date":"2023-10-20","current":9.253129,"twenty":7.392036,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2023-10-27","current":9.137464,"twenty":7.408903,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2023-11-03","current":9.137464,"twenty":7.444463,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2023-11-10","current":9.368793,"twenty":7.474044,"median":9.9025,"eighty":19.285243,"marketCap":908145176},{"date":"2023-11-17","current":9.253129,"twenty":7.617539,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2023-11-24","current":9.368793,"twenty":7.702626,"median":9.9025,"eighty":19.285243,"marketCap":908145176},{"date":"2023-12-01","current":9.253129,"twenty":7.764744,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2023-12-08","current":9.0218,"twenty":7.777592,"median":9.9025,"eighty":19.285243,"marketCap":874510170},{"date":"2023-12-15","current":9.137464,"twenty":7.826862,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2023-12-22","current":9.137464,"twenty":7.861951,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2023-12-29","current":9.484457,"twenty":7.88898,"median":9.9025,"eighty":19.285243,"marketCap":919356845},{"date":"2024-01-05","current":9.484457,"twenty":7.934937,"median":9.9025,"eighty":19.285243,"marketCap":919356845},{"date":"2024-01-12","current":9.253129,"twenty":7.951098,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2024-01-19","current":9.0218,"twenty":7.951098,"median":9.9025,"eighty":19.285243,"marketCap":874510170},{"date":"2024-01-26","current":9.253129,"twenty":8.013216,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2024-02-02","current":9.0218,"twenty":8.013216,"median":9.9025,"eighty":19.285243,"marketCap":874510170},{"date":"2024-02-09","current":9.137464,"twenty":8.013216,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2024-02-16","current":9.368793,"twenty":8.067092,"median":9.9025,"eighty":19.285243,"marketCap":908145176},{"date":"2024-02-23","current":9.368793,"twenty":8.075334,"median":9.9025,"eighty":19.285243,"marketCap":908145176},{"date":"2024-03-01","current":9.253129,"twenty":8.075334,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2024-03-08","current":9.484457,"twenty":8.083717,"median":9.9025,"eighty":19.285243,"marketCap":919356845},{"date":"2024-03-15","current":9.715785,"twenty":8.13331,"median":9.9025,"eighty":19.285243,"marketCap":941780183},{"date":"2024-03-22","current":9.600121,"twenty":8.137451,"median":9.9025,"eighty":19.285243,"marketCap":930568514},{"date":"2024-03-28","current":7.961367,"twenty":8.137451,"median":9.9025,"eighty":19.285243,"marketCap":908145176},{"date":"2024-04-05","current":7.961367,"twenty":8.134966,"median":9.9025,"eighty":19.285243,"marketCap":908145176},{"date":"2024-04-12","current":7.76479,"twenty":8.13331,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2024-04-19","current":7.666502,"twenty":8.083717,"median":9.9025,"eighty":19.285243,"marketCap":874510170},{"date":"2024-04-26","current":7.76479,"twenty":8.075334,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2024-05-03","current":7.76479,"twenty":8.075334,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2024-05-10","current":7.961367,"twenty":8.034123,"median":9.9025,"eighty":19.285243,"marketCap":908145176},{"date":"2024-05-17","current":8.059656,"twenty":8.034123,"median":9.9025,"eighty":19.285243,"marketCap":919356845},{"date":"2024-05-24","current":8.157944,"twenty":8.013216,"median":9.9025,"eighty":19.285243,"marketCap":930568514},{"date":"2024-05-31","current":8.256232,"twenty":8.013216,"median":9.9025,"eighty":19.285243,"marketCap":941780183},{"date":"2024-06-07","current":7.568213,"twenty":8.013216,"median":9.9025,"eighty":19.285243,"marketCap":863298501},{"date":"2024-06-14","current":7.568213,"twenty":8.013216,"median":9.9025,"eighty":19.285243,"marketCap":863298501},{"date":"2024-06-21","current":7.568213,"twenty":7.961367,"median":9.9025,"eighty":19.285243,"marketCap":863298501},{"date":"2024-06-28","current":7.371636,"twenty":7.961367,"median":9.9025,"eighty":19.285243,"marketCap":840875163},{"date":"2024-07-05","current":7.273348,"twenty":7.951098,"median":9.9025,"eighty":19.285243,"marketCap":829663494},{"date":"2024-07-12","current":7.371636,"twenty":7.951098,"median":9.9025,"eighty":19.285243,"marketCap":840875163},{"date":"2024-07-19","current":7.076771,"twenty":7.951098,"median":9.9025,"eighty":19.285243,"marketCap":807240157},{"date":"2024-07-26","current":7.076771,"twenty":7.88898,"median":9.9025,"eighty":19.285243,"marketCap":807240157},{"date":"2024-08-02","current":7.175059,"twenty":7.863079,"median":9.9025,"eighty":19.285243,"marketCap":818451826},{"date":"2024-08-09","current":6.880194,"twenty":7.863079,"median":9.9025,"eighty":19.285243,"marketCap":784816819},{"date":"2024-08-16","current":6.781905,"twenty":7.863079,"median":9.9025,"eighty":19.285243,"marketCap":773605150},{"date":"2024-08-23","current":6.880194,"twenty":7.863079,"median":9.9025,"eighty":19.285243,"marketCap":784816819},{"date":"2024-08-30","current":6.66508,"twenty":7.826862,"median":9.9025,"eighty":19.285243,"marketCap":818451826},{"date":"2024-09-06","current":6.66508,"twenty":7.826862,"median":9.9025,"eighty":19.285243,"marketCap":818451826},{"date":"2024-09-13","current":6.29987,"twenty":7.76479,"median":9.9025,"eighty":19.285243,"marketCap":773605150},{"date":"2024-09-20","current":6.29987,"twenty":7.76479,"median":9.9025,"eighty":19.285243,"marketCap":773605150},{"date":"2024-09-27","current":6.756382,"twenty":7.764781,"median":9.9025,"eighty":19.285243,"marketCap":829663494},{"date":"2024-10-04","current":7.304197,"twenty":7.764744,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2024-10-10","current":7.212895,"twenty":7.764744,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2024-10-18","current":7.212895,"twenty":7.75232,"median":9.9025,"eighty":19.285243,"marketCap":885721839},{"date":"2024-10-25","current":7.121592,"twenty":7.666502,"median":9.9025,"eighty":19.285243,"marketCap":874510170},{"date":"2024-11-01","current":6.938987,"twenty":7.568213,"median":9.9025,"eighty":19.285243,"marketCap":852086832},{"date":"2024-11-08","current":7.03029,"twenty":7.568213,"median":9.9025,"eighty":19.285243,"marketCap":863298501},{"date":"2024-11-15","current":6.756382,"twenty":7.568213,"median":9.9025,"eighty":19.285243,"marketCap":829663494},{"date":"2024-11-22","current":6.756382,"twenty":7.469925,"median":9.9025,"eighty":19.285243,"marketCap":829663494},{"date":"2024-11-29","current":6.66508,"twenty":7.454154,"median":9.9025,"eighty":19.285243,"marketCap":818451826},{"date":"2024-12-06","current":6.66508,"twenty":7.371636,"median":9.9025,"eighty":19.285243,"marketCap":818451826},{"date":"2024-12-13","current":6.756382,"twenty":7.371636,"median":9.9025,"eighty":19.285243,"marketCap":829663494},{"date":"2024-12-20","current":6.938987,"twenty":7.324774,"median":9.9025,"eighty":19.285243,"marketCap":852086832},{"date":"2024-12-27","current":6.938987,"twenty":7.273348,"median":9.9025,"eighty":19.285243,"marketCap":852086832},{"date":"2025-01-03","current":6.847685,"twenty":7.2678,"median":9.9025,"eighty":19.285243,"marketCap":840875163},{"date":"2025-01-10","current":6.847685,"twenty":7.212895,"median":9.9025,"eighty":19.285243,"marketCap":840875163},{"date":"2025-01-17","current":6.938987,"twenty":7.212895,"median":9.9025,"eighty":19.285243,"marketCap":852086832},{"date":"2025-01-24","current":7.03029,"twenty":7.175059,"median":9.9025,"eighty":19.285243,"marketCap":863298501},{"date":"2025-01-28","current":6.938987,"twenty":7.175059,"median":9.9025,"eighty":19.285243,"marketCap":852086832},{"date":"2025-02-07","current":6.756382,"twenty":7.175059,"median":9.9025,"eighty":19.285243,"marketCap":829663494},{"date":"2025-02-14","current":7.121592,"twenty":7.143564,"median":9.9025,"eighty":19.285243,"marketCap":874510170},{"date":"2025-02-21","current":6.938987,"twenty":7.134775,"median":9.9025,"eighty":19.285243,"marketCap":852086832},{"date":"2025-02-28","current":7.304197,"twenty":7.121592,"median":9.9025,"eighty":19.285243,"marketCap":896933508},{"date":"2025-03-05","current":7.3955,"twenty":7.130381,"median":9.9025,"eighty":19.285243,"marketCap":908145176}],"customCompares":[{"symbol":"00560","name":"CHU KONG SHIP","items":[{"date":"2020-03-06","value":6.832975,"marketCap":1233283573},{"date":"2020-03-13","value":6.211795,"marketCap":1121166885},{"date":"2020-03-20","value":5.46638,"marketCap":986626858},{"date":"2020-03-27","value":4.818214,"marketCap":1031473534},{"date":"2020-04-03","value":4.765842,"marketCap":1020261865},{"date":"2020-04-09","value":4.870586,"marketCap":1042685203},{"date":"2020-04-17","value":4.71347,"marketCap":1009050196},{"date":"2020-04-24","value":4.765842,"marketCap":1020261865},{"date":"2020-04-29","value":5.184817,"marketCap":1109955216},{"date":"2020-05-08","value":4.818214,"marketCap":1031473534},{"date":"2020-05-15","value":4.765842,"marketCap":1020261865},{"date":"2020-05-22","value":4.45161,"marketCap":952991852},{"date":"2020-05-29","value":4.189751,"marketCap":896933508},{"date":"2020-06-05","value":4.346867,"marketCap":930568514},{"date":"2020-06-12","value":4.503982,"marketCap":964203521},{"date":"2020-06-19","value":4.765842,"marketCap":1020261865},{"date":"2020-06-26","value":4.818214,"marketCap":1031473534},{"date":"2020-07-03","value":4.765842,"marketCap":1020261865},{"date":"2020-07-10","value":5.027701,"marketCap":1076320209},{"date":"2020-07-17","value":4.870586,"marketCap":1042685203},{"date":"2020-07-24","value":4.818214,"marketCap":1031473534},{"date":"2020-07-31","value":4.922957,"marketCap":1053896871},{"date":"2020-08-07","value":4.71347,"marketCap":1009050196},{"date":"2020-08-14","value":4.661098,"marketCap":997838527},{"date":"2020-08-21","value":4.556354,"marketCap":975415189},{"date":"2020-08-28","value":8.349167,"marketCap":964203521},{"date":"2020-09-04","value":8.44625,"marketCap":975415189},{"date":"2020-09-11","value":8.834583,"marketCap":1020261865},{"date":"2020-09-18","value":8.543333,"marketCap":986626858},{"date":"2020-09-25","value":8.543333,"marketCap":986626858},{"date":"2020-09-30","value":8.543333,"marketCap":986626858},{"date":"2020-10-09","value":8.640417,"marketCap":997838527},{"date":"2020-10-16","value":9.02875,"marketCap":1042685203},{"date":"2020-10-23","value":9.9025,"marketCap":1143590222},{"date":"2020-10-30","value":9.222917,"marketCap":1065108540},{"date":"2020-11-06","value":9.708333,"marketCap":1121166885},{"date":"2020-11-13","value":9.9025,"marketCap":1143590222},{"date":"2020-11-20","value":9.9025,"marketCap":1143590222},{"date":"2020-11-27","value":9.708333,"marketCap":1121166885},{"date":"2020-12-04","value":9.32,"marketCap":1076320209},{"date":"2020-12-11","value":9.125833,"marketCap":1053896871},{"date":"2020-12-18","value":9.222917,"marketCap":1065108540},{"date":"2020-12-24","value":9.417083,"marketCap":1087531878},{"date":"2020-12-31","value":9.222917,"marketCap":1065108540},{"date":"2021-01-08","value":8.931667,"marketCap":1031473534},{"date":"2021-01-15","value":8.931667,"marketCap":1031473534},{"date":"2021-01-22","value":8.931667,"marketCap":1031473534},{"date":"2021-01-29","value":8.640417,"marketCap":997838527},{"date":"2021-02-05","value":9.222917,"marketCap":1065108540},{"date":"2021-02-11","value":9.61125,"marketCap":1109955216},{"date":"2021-02-19","value":9.514167,"marketCap":1098743547},{"date":"2021-02-26","value":10.096667,"marketCap":1166013560},{"date":"2021-03-05","value":10.096667,"marketCap":1166013560},{"date":"2021-03-12","value":11.35875,"marketCap":1311765255},{"date":"2021-03-19","value":11.65,"marketCap":1345400262},{"date":"2021-03-26","value":25.654448,"marketCap":1278130248},{"date":"2021-04-01","value":25.429409,"marketCap":1266918580},{"date":"2021-04-09","value":24.979331,"marketCap":1244495242},{"date":"2021-04-16","value":25.429409,"marketCap":1266918580},{"date":"2021-04-23","value":24.529253,"marketCap":1222071904},{"date":"2021-04-30","value":24.979331,"marketCap":1244495242},{"date":"2021-05-07","value":25.429409,"marketCap":1266918580},{"date":"2021-05-14","value":23.629097,"marketCap":1177225229},{"date":"2021-05-21","value":24.529253,"marketCap":1222071904},{"date":"2021-05-28","value":24.079175,"marketCap":1199648566},{"date":"2021-06-04","value":23.179019,"marketCap":1154801891},{"date":"2021-06-11","value":24.529253,"marketCap":1222071904},{"date":"2021-06-18","value":23.404058,"marketCap":1166013560},{"date":"2021-06-25","value":23.629097,"marketCap":1177225229},{"date":"2021-07-02","value":23.854136,"marketCap":1188436898},{"date":"2021-07-09","value":23.179019,"marketCap":1154801891},{"date":"2021-07-16","value":22.278863,"marketCap":1109955216},{"date":"2021-07-23","value":23.854136,"marketCap":1188436898},{"date":"2021-07-30","value":22.053824,"marketCap":1098743547},{"date":"2021-08-06","value":22.053824,"marketCap":1098743547},{"date":"2021-08-13","value":22.728941,"marketCap":1132378553},{"date":"2021-08-20","value":22.278863,"marketCap":1109955216},{"date":"2021-08-27","value":19.092391,"marketCap":1109955216},{"date":"2021-09-03","value":19.285243,"marketCap":1121166885},{"date":"2021-09-10","value":19.478095,"marketCap":1132378553},{"date":"2021-09-17","value":20.056653,"marketCap":1166013560},{"date":"2021-09-24","value":19.092391,"marketCap":1109955216},{"date":"2021-09-30","value":19.285243,"marketCap":1121166885},{"date":"2021-10-08","value":19.670948,"marketCap":1143590222},{"date":"2021-10-15","value":19.478095,"marketCap":1132378553},{"date":"2021-10-22","value":19.092391,"marketCap":1109955216},{"date":"2021-10-29","value":18.320981,"marketCap":1065108540},{"date":"2021-11-05","value":18.706686,"marketCap":1087531878},{"date":"2021-11-12","value":18.513833,"marketCap":1076320209},{"date":"2021-11-19","value":18.513833,"marketCap":1076320209},{"date":"2021-11-26","value":18.513833,"marketCap":1076320209},{"date":"2021-12-03","value":18.128128,"marketCap":1053896871},{"date":"2021-12-10","value":18.128128,"marketCap":1053896871},{"date":"2021-12-17","value":18.320981,"marketCap":1065108540},{"date":"2021-12-24","value":18.706686,"marketCap":1087531878},{"date":"2021-12-31","value":18.513833,"marketCap":1076320209},{"date":"2022-01-07","value":19.092391,"marketCap":1109955216},{"date":"2022-01-14","value":19.478095,"marketCap":1132378553},{"date":"2022-01-21","value":19.285243,"marketCap":1121166885},{"date":"2022-01-28","value":18.899538,"marketCap":1098743547},{"date":"2022-02-04","value":18.899538,"marketCap":1098743547},{"date":"2022-02-11","value":19.092391,"marketCap":1109955216},{"date":"2022-02-18","value":21.985177,"marketCap":1278130248},{"date":"2022-02-25","value":20.249505,"marketCap":1177225229},{"date":"2022-03-04","value":19.8638,"marketCap":1154801891},{"date":"2022-03-11","value":19.092391,"marketCap":1109955216},{"date":"2022-03-18","value":18.513833,"marketCap":1076320209},{"date":"2022-03-25","value":24.420752,"marketCap":1076320209},{"date":"2022-04-01","value":24.420752,"marketCap":1076320209},{"date":"2022-04-08","value":23.657603,"marketCap":1042685203},{"date":"2022-04-14","value":24.166369,"marketCap":1065108540},{"date":"2022-04-22","value":24.166369,"marketCap":1065108540},{"date":"2022-04-29","value":23.148838,"marketCap":1020261865},{"date":"2022-05-06","value":24.929517,"marketCap":1098743547},{"date":"2022-05-13","value":24.166369,"marketCap":1065108540},{"date":"2022-05-20","value":24.420752,"marketCap":1076320209},{"date":"2022-05-27","value":24.675135,"marketCap":1087531878},{"date":"2022-06-02","value":24.675135,"marketCap":1087531878},{"date":"2022-06-10","value":24.420752,"marketCap":1076320209},{"date":"2022-06-17","value":24.420752,"marketCap":1076320209},{"date":"2022-06-24","value":24.166369,"marketCap":1065108540},{"date":"2022-06-30","value":24.420752,"marketCap":1076320209},{"date":"2022-07-08","value":24.166369,"marketCap":1065108540},{"date":"2022-07-15","value":23.40322,"marketCap":1031473534},{"date":"2022-07-22","value":23.911986,"marketCap":1053896871},{"date":"2022-07-29","value":23.657603,"marketCap":1042685203},{"date":"2022-08-05","value":23.40322,"marketCap":1031473534},{"date":"2022-08-12","value":23.148838,"marketCap":1020261865},{"date":"2022-08-19","value":22.894455,"marketCap":1009050196},{"date":"2022-08-26","value":13.837201,"marketCap":1009050196},{"date":"2022-09-02","value":13.837201,"marketCap":1009050196},{"date":"2022-09-09","value":13.683454,"marketCap":997838527},{"date":"2022-09-16","value":13.222214,"marketCap":964203521},{"date":"2022-09-23","value":13.068467,"marketCap":952991852},{"date":"2022-09-30","value":11.838494,"marketCap":863298501},{"date":"2022-10-07","value":12.145987,"marketCap":885721839},{"date":"2022-10-14","value":11.838494,"marketCap":863298501},{"date":"2022-10-21","value":11.531001,"marketCap":840875163},{"date":"2022-10-28","value":10.916014,"marketCap":796028488},{"date":"2022-11-04","value":11.377254,"marketCap":829663494},{"date":"2022-11-11","value":11.838494,"marketCap":863298501},{"date":"2022-11-18","value":12.607227,"marketCap":919356845},{"date":"2022-11-25","value":13.222214,"marketCap":964203521},{"date":"2022-12-02","value":13.683454,"marketCap":997838527},{"date":"2022-12-09","value":13.529707,"marketCap":986626858},{"date":"2022-12-16","value":17.373374,"marketCap":1266918580},{"date":"2022-12-23","value":17.065881,"marketCap":1244495242},{"date":"2022-12-30","value":15.989654,"marketCap":1166013560},{"date":"2023-01-06","value":17.680868,"marketCap":1289341917},{"date":"2023-01-13","value":17.527121,"marketCap":1278130248},{"date":"2023-01-20","value":17.527121,"marketCap":1278130248},{"date":"2023-01-27","value":17.219628,"marketCap":1255706911},{"date":"2023-02-03","value":17.219628,"marketCap":1255706911},{"date":"2023-02-10","value":16.912134,"marketCap":1233283573},{"date":"2023-02-17","value":16.450894,"marketCap":1199648566},{"date":"2023-02-24","value":15.682161,"marketCap":1143590222},{"date":"2023-03-03","value":15.374668,"marketCap":1121166885},{"date":"2023-03-10","value":15.220921,"marketCap":1109955216},{"date":"2023-03-17","value":14.759681,"marketCap":1076320209},{"date":"2023-03-24","value":14.913428,"marketCap":1087531878},{"date":"2023-03-31","value":11.992372,"marketCap":1121166885},{"date":"2023-04-06","value":11.872449,"marketCap":1109955216},{"date":"2023-04-14","value":12.23222,"marketCap":1143590222},{"date":"2023-04-21","value":12.23222,"marketCap":1143590222},{"date":"2023-04-28","value":11.872449,"marketCap":1109955216},{"date":"2023-05-05","value":12.472067,"marketCap":1166013560},{"date":"2023-05-12","value":13.19161,"marketCap":1233283573},{"date":"2023-05-19","value":13.071686,"marketCap":1222071904},{"date":"2023-05-25","value":12.711915,"marketCap":1188436898},{"date":"2023-06-02","value":12.711915,"marketCap":1188436898},{"date":"2023-06-09","value":12.951762,"marketCap":1210860235},{"date":"2023-06-16","value":12.831838,"marketCap":1199648566},{"date":"2023-06-23","value":12.711915,"marketCap":1188436898},{"date":"2023-06-30","value":11.632601,"marketCap":1087531878},{"date":"2023-07-07","value":11.392754,"marketCap":1065108540},{"date":"2023-07-14","value":11.392754,"marketCap":1065108540},{"date":"2023-07-21","value":11.512677,"marketCap":1076320209},{"date":"2023-07-28","value":11.512677,"marketCap":1076320209},{"date":"2023-08-04","value":11.512677,"marketCap":1076320209},{"date":"2023-08-11","value":11.392754,"marketCap":1065108540},{"date":"2023-08-18","value":10.553288,"marketCap":986626858},{"date":"2023-08-25","value":9.484457,"marketCap":919356845},{"date":"2023-09-01","value":9.715785,"marketCap":941780183},{"date":"2023-09-08","value":9.715785,"marketCap":941780183},{"date":"2023-09-15","value":9.484457,"marketCap":919356845},{"date":"2023-09-22","value":9.137464,"marketCap":885721839},{"date":"2023-09-29","value":9.137464,"marketCap":885721839},{"date":"2023-10-06","value":9.253129,"marketCap":896933508},{"date":"2023-10-13","value":9.484457,"marketCap":919356845},{"date":"2023-10-20","value":9.253129,"marketCap":896933508},{"date":"2023-10-27","value":9.137464,"marketCap":885721839},{"date":"2023-11-03","value":9.137464,"marketCap":885721839},{"date":"2023-11-10","value":9.368793,"marketCap":908145176},{"date":"2023-11-17","value":9.253129,"marketCap":896933508},{"date":"2023-11-24","value":9.368793,"marketCap":908145176},{"date":"2023-12-01","value":9.253129,"marketCap":896933508},{"date":"2023-12-08","value":9.0218,"marketCap":874510170},{"date":"2023-12-15","value":9.137464,"marketCap":885721839},{"date":"2023-12-22","value":9.137464,"marketCap":885721839},{"date":"2023-12-29","value":9.484457,"marketCap":919356845},{"date":"2024-01-05","value":9.484457,"marketCap":919356845},{"date":"2024-01-12","value":9.253129,"marketCap":896933508},{"date":"2024-01-19","value":9.0218,"marketCap":874510170},{"date":"2024-01-26","value":9.253129,"marketCap":896933508},{"date":"2024-02-02","value":9.0218,"marketCap":874510170},{"date":"2024-02-09","value":9.137464,"marketCap":885721839},{"date":"2024-02-16","value":9.368793,"marketCap":908145176},{"date":"2024-02-23","value":9.368793,"marketCap":908145176},{"date":"2024-03-01","value":9.253129,"marketCap":896933508},{"date":"2024-03-08","value":9.484457,"marketCap":919356845},{"date":"2024-03-15","value":9.715785,"marketCap":941780183},{"date":"2024-03-22","value":9.600121,"marketCap":930568514},{"date":"2024-03-28","value":7.961367,"marketCap":908145176},{"date":"2024-04-05","value":7.961367,"marketCap":908145176},{"date":"2024-04-12","value":7.76479,"marketCap":885721839},{"date":"2024-04-19","value":7.666502,"marketCap":874510170},{"date":"2024-04-26","value":7.76479,"marketCap":885721839},{"date":"2024-05-03","value":7.76479,"marketCap":885721839},{"date":"2024-05-10","value":7.961367,"marketCap":908145176},{"date":"2024-05-17","value":8.059656,"marketCap":919356845},{"date":"2024-05-24","value":8.157944,"marketCap":930568514},{"date":"2024-05-31","value":8.256232,"marketCap":941780183},{"date":"2024-06-07","value":7.568213,"marketCap":863298501},{"date":"2024-06-14","value":7.568213,"marketCap":863298501},{"date":"2024-06-21","value":7.568213,"marketCap":863298501},{"date":"2024-06-28","value":7.371636,"marketCap":840875163},{"date":"2024-07-05","value":7.273348,"marketCap":829663494},{"date":"2024-07-12","value":7.371636,"marketCap":840875163},{"date":"2024-07-19","value":7.076771,"marketCap":807240157},{"date":"2024-07-26","value":7.076771,"marketCap":807240157},{"date":"2024-08-02","value":7.175059,"marketCap":818451826},{"date":"2024-08-09","value":6.880194,"marketCap":784816819},{"date":"2024-08-16","value":6.781905,"marketCap":773605150},{"date":"2024-08-23","value":6.880194,"marketCap":784816819},{"date":"2024-08-30","value":6.66508,"marketCap":818451826},{"date":"2024-09-06","value":6.66508,"marketCap":818451826},{"date":"2024-09-13","value":6.29987,"marketCap":773605150},{"date":"2024-09-20","value":6.29987,"marketCap":773605150},{"date":"2024-09-27","value":6.756382,"marketCap":829663494},{"date":"2024-10-04","value":7.304197,"marketCap":896933508},{"date":"2024-10-10","value":7.212895,"marketCap":885721839},{"date":"2024-10-18","value":7.212895,"marketCap":885721839},{"date":"2024-10-25","value":7.121592,"marketCap":874510170},{"date":"2024-11-01","value":6.938987,"marketCap":852086832},{"date":"2024-11-08","value":7.03029,"marketCap":863298501},{"date":"2024-11-15","value":6.756382,"marketCap":829663494},{"date":"2024-11-22","value":6.756382,"marketCap":829663494},{"date":"2024-11-29","value":6.66508,"marketCap":818451826},{"date":"2024-12-06","value":6.66508,"marketCap":818451826},{"date":"2024-12-13","value":6.756382,"marketCap":829663494},{"date":"2024-12-20","value":6.938987,"marketCap":852086832},{"date":"2024-12-27","value":6.938987,"marketCap":852086832},{"date":"2025-01-03","value":6.847685,"marketCap":840875163},{"date":"2025-01-10","value":6.847685,"marketCap":840875163},{"date":"2025-01-17","value":6.938987,"marketCap":852086832},{"date":"2025-01-24","value":7.03029,"marketCap":863298501},{"date":"2025-01-28","value":6.938987,"marketCap":852086832},{"date":"2025-02-07","value":6.756382,"marketCap":829663494},{"date":"2025-02-14","value":7.121592,"marketCap":874510170},{"date":"2025-02-21","value":6.938987,"marketCap":852086832},{"date":"2025-02-28","value":7.304197,"marketCap":896933508},{"date":"2025-03-05","value":7.3955,"marketCap":908145176}]},{"symbol":"01919","name":"COSCO SHIP HOLD","items":[{"date":"2020-03-06","value":19.048954,"marketCap":53056504953},{"date":"2020-03-13","value":18.752436,"marketCap":51663007058},{"date":"2020-03-20","value":17.855636,"marketCap":48479660766},{"date":"2020-03-27","value":17.683062,"marketCap":47978150961},{"date":"2020-04-03","value":6.402693,"marketCap":47353613465},{"date":"2020-04-09","value":6.392903,"marketCap":47603334414},{"date":"2020-04-17","value":6.018251,"marketCap":44605544862},{"date":"2020-04-24","value":6.012495,"marketCap":44511579205},{"date":"2020-04-29","value":6.224303,"marketCap":43413291107},{"date":"2020-05-08","value":6.213598,"marketCap":43360932257},{"date":"2020-05-15","value":5.886764,"marketCap":40917809349},{"date":"2020-05-22","value":5.502412,"marketCap":38123340538},{"date":"2020-05-29","value":5.533967,"marketCap":38281179796},{"date":"2020-06-05","value":5.986032,"marketCap":41710292559},{"date":"2020-06-12","value":5.899771,"marketCap":41105320797},{"date":"2020-06-19","value":6.294759,"marketCap":43937268919},{"date":"2020-06-26","value":6.057256,"marketCap":42241217473},{"date":"2020-07-03","value":7.033153,"marketCap":49122373163},{"date":"2020-07-10","value":7.356983,"marketCap":51874140309},{"date":"2020-07-17","value":7.066661,"marketCap":49906253982},{"date":"2020-07-24","value":7.206741,"marketCap":50696318378},{"date":"2020-07-31","value":7.645963,"marketCap":54101773154},{"date":"2020-08-07","value":8.383915,"marketCap":59387426157},{"date":"2020-08-14","value":9.321238,"marketCap":66192553970},{"date":"2020-08-21","value":9.443722,"marketCap":67366624642},{"date":"2020-08-28","value":9.119293,"marketCap":68604994301},{"date":"2020-09-04","value":9.447996,"marketCap":71318640122},{"date":"2020-09-11","value":9.786576,"marketCap":73953582153},{"date":"2020-09-18","value":9.734901,"marketCap":74276264334},{"date":"2020-09-25","value":9.231023,"marketCap":69872171969},{"date":"2020-09-30","value":9.608311,"marketCap":73074864850},{"date":"2020-10-09","value":10.156241,"marketCap":78354175254},{"date":"2020-10-16","value":10.218112,"marketCap":78799155654},{"date":"2020-10-23","value":10.511677,"marketCap":81188700382},{"date":"2020-10-30","value":8.735312,"marketCap":86150664573},{"date":"2020-11-06","value":10.056618,"marketCap":100341520146},{"date":"2020-11-13","value":10.458121,"marketCap":104435228295},{"date":"2020-11-20","value":13.484379,"marketCap":135500015110},{"date":"2020-11-27","value":13.300224,"marketCap":133337144636},{"date":"2020-12-04","value":13.035134,"marketCap":131619846376},{"date":"2020-12-11","value":11.864695,"marketCap":119514897404},{"date":"2020-12-18","value":13.525099,"marketCap":136461279995},{"date":"2020-12-24","value":13.984779,"marketCap":141244756932},{"date":"2020-12-31","value":16.265686,"marketCap":164348984312},{"date":"2021-01-08","value":20.14325,"marketCap":205360923250},{"date":"2021-01-15","value":18.963543,"marketCap":193059439262},{"date":"2021-01-22","value":20.156804,"marketCap":205121138001},{"date":"2021-01-29","value":16.092326,"marketCap":165113755997},{"date":"2021-02-05","value":13.831414,"marketCap":141065830433},{"date":"2021-02-11","value":14.303953,"marketCap":146094386126},{"date":"2021-02-19","value":16.157093,"marketCap":165093545098},{"date":"2021-02-26","value":16.561431,"marketCap":168853133401},{"date":"2021-03-05","value":14.211684,"marketCap":144532911262},{"date":"2021-03-12","value":12.633697,"marketCap":149653186979},{"date":"2021-03-19","value":14.439383,"marketCap":170985639235},{"date":"2021-03-26","value":14.041548,"marketCap":165540575094},{"date":"2021-04-01","value":16.049986,"marketCap":188722585054},{"date":"2021-04-09","value":18.97446,"marketCap":223602261208},{"date":"2021-04-16","value":17.279872,"marketCap":204403584358},{"date":"2021-04-23","value":18.038289,"marketCap":213908963506},{"date":"2021-04-30","value":8.244422,"marketCap":248097603211},{"date":"2021-05-07","value":9.104266,"marketCap":275747892997},{"date":"2021-05-14","value":8.737144,"marketCap":264456316490},{"date":"2021-05-21","value":10.06553,"marketCap":304747948919},{"date":"2021-05-28","value":9.729312,"marketCap":297471004247},{"date":"2021-06-04","value":9.239253,"marketCap":281148379490},{"date":"2021-06-11","value":11.6095,"marketCap":353248645920},{"date":"2021-06-18","value":12.367994,"marketCap":373275914205},{"date":"2021-06-25","value":12.837312,"marketCap":387196469729},{"date":"2021-07-02","value":13.547098,"marketCap":407890902970},{"date":"2021-07-09","value":12.7931,"marketCap":384802771373},{"date":"2021-07-16","value":12.421599,"marketCap":373620707470},{"date":"2021-07-23","value":11.285747,"marketCap":339423546861},{"date":"2021-07-30","value":10.209598,"marketCap":308089567697},{"date":"2021-08-06","value":11.682364,"marketCap":351681169469},{"date":"2021-08-13","value":12.589415,"marketCap":379503015182},{"date":"2021-08-20","value":11.562531,"marketCap":347560281138},{"date":"2021-08-27","value":12.578293,"marketCap":379759634321},{"date":"2021-09-03","value":6.359428,"marketCap":351329130825},{"date":"2021-09-10","value":7.128237,"marketCap":394815066288},{"date":"2021-09-17","value":6.564792,"marketCap":362531885295},{"date":"2021-09-24","value":6.784191,"marketCap":374821228179},{"date":"2021-09-30","value":5.489285,"marketCap":304293579145},{"date":"2021-10-08","value":5.326649,"marketCap":295264562278},{"date":"2021-10-15","value":4.749942,"marketCap":263477364230},{"date":"2021-10-22","value":5.038448,"marketCap":281487268784},{"date":"2021-10-29","value":3.292053,"marketCap":294657675892},{"date":"2021-11-05","value":3.140719,"marketCap":281575579498},{"date":"2021-11-12","value":3.033743,"marketCap":273106204692},{"date":"2021-11-19","value":3.03681,"marketCap":272995459101},{"date":"2021-11-26","value":2.995069,"marketCap":269329353967},{"date":"2021-12-03","value":3.501305,"marketCap":315434362146},{"date":"2021-12-10","value":3.895693,"marketCap":351564197456},{"date":"2021-12-17","value":3.761655,"marketCap":339233307168},{"date":"2021-12-24","value":3.704497,"marketCap":334397812209},{"date":"2021-12-31","value":3.771111,"marketCap":341151353950},{"date":"2022-01-07","value":3.762369,"marketCap":339068223630},{"date":"2022-01-14","value":3.733032,"marketCap":337157125851},{"date":"2022-01-21","value":3.394083,"marketCap":307245944749},{"date":"2022-01-28","value":3.280196,"marketCap":296178523519},{"date":"2022-02-04","value":3.295314,"marketCap":297397790259},{"date":"2022-02-11","value":3.510114,"marketCap":317422990808},{"date":"2022-02-18","value":3.474895,"marketCap":315781454733},{"date":"2022-02-25","value":3.333354,"marketCap":303665685907},{"date":"2022-03-04","value":3.763325,"marketCap":342966981996},{"date":"2022-03-11","value":2.861014,"marketCap":315439450057},{"date":"2022-03-18","value":2.789526,"marketCap":306331194932},{"date":"2022-03-25","value":2.664586,"marketCap":292623149175},{"date":"2022-04-01","value":2.874829,"marketCap":316087530865},{"date":"2022-04-08","value":2.60341,"marketCap":286369028114},{"date":"2022-04-14","value":2.589081,"marketCap":284321829808},{"date":"2022-04-22","value":2.487421,"marketCap":268052291375},{"date":"2022-04-29","value":2.147414,"marketCap":258705998833},{"date":"2022-05-06","value":2.161799,"marketCap":258275628082},{"date":"2022-05-13","value":2.147441,"marketCap":251969750994},{"date":"2022-05-20","value":2.187278,"marketCap":260244991375},{"date":"2022-05-27","value":2.318073,"marketCap":275567867806},{"date":"2022-06-02","value":2.300162,"marketCap":274906147483},{"date":"2022-06-10","value":2.213988,"marketCap":262828097194},{"date":"2022-06-17","value":2.22294,"marketCap":263601407329},{"date":"2022-06-24","value":2.012311,"marketCap":239574632006},{"date":"2022-06-30","value":2.043798,"marketCap":242904304602},{"date":"2022-07-08","value":2.178254,"marketCap":259150975440},{"date":"2022-07-15","value":2.100515,"marketCap":247586148695},{"date":"2022-07-22","value":2.134906,"marketCap":251804881604},{"date":"2022-07-29","value":2.05283,"marketCap":242419688757},{"date":"2022-08-05","value":1.981953,"marketCap":233453677752},{"date":"2022-08-12","value":2.063074,"marketCap":243339991872},{"date":"2022-08-19","value":2.038007,"marketCap":237977167662},{"date":"2022-08-26","value":2.0623,"marketCap":238905436001},{"date":"2022-09-02","value":1.720455,"marketCap":228847465333},{"date":"2022-09-09","value":1.706031,"marketCap":226064987143},{"date":"2022-09-16","value":1.621249,"marketCap":212845426525},{"date":"2022-09-23","value":1.542908,"marketCap":198671900016},{"date":"2022-09-30","value":1.44,"marketCap":185775198930},{"date":"2022-10-07","value":1.441314,"marketCap":185934095028},{"date":"2022-10-14","value":1.480969,"marketCap":189023264331},{"date":"2022-10-21","value":1.483417,"marketCap":188039157600},{"date":"2022-10-28","value":1.434738,"marketCap":184598332249},{"date":"2022-11-04","value":1.471919,"marketCap":191225053057},{"date":"2022-11-11","value":1.531226,"marketCap":200702655505},{"date":"2022-11-18","value":1.505476,"marketCap":196651608298},{"date":"2022-11-25","value":1.536252,"marketCap":199079627064},{"date":"2022-12-02","value":1.551244,"marketCap":204491797845},{"date":"2022-12-09","value":1.634853,"marketCap":217515343121},{"date":"2022-12-16","value":1.404874,"marketCap":186480907513},{"date":"2022-12-23","value":1.351529,"marketCap":179455878705},{"date":"2022-12-30","value":1.301448,"marketCap":174905570074},{"date":"2023-01-06","value":1.292507,"marketCap":175488360330},{"date":"2023-01-13","value":1.278348,"marketCap":176885424165},{"date":"2023-01-20","value":1.314762,"marketCap":180363065288},{"date":"2023-01-27","value":1.310565,"marketCap":179824081627},{"date":"2023-02-03","value":1.347594,"marketCap":185862199754},{"date":"2023-02-10","value":1.370578,"marketCap":187896379958},{"date":"2023-02-17","value":1.338049,"marketCap":181701838034},{"date":"2023-02-24","value":1.356665,"marketCap":181977541530},{"date":"2023-03-03","value":1.431577,"marketCap":193264095298},{"date":"2023-03-10","value":1.394098,"marketCap":186815243094},{"date":"2023-03-17","value":1.413612,"marketCap":191262991103},{"date":"2023-03-24","value":1.433278,"marketCap":196150418071},{"date":"2023-03-31","value":1.400605,"marketCap":190214802345},{"date":"2023-04-06","value":1.367075,"marketCap":185541444922},{"date":"2023-04-14","value":1.540512,"marketCap":192941866320},{"date":"2023-04-21","value":1.573504,"marketCap":196972670367},{"date":"2023-04-28","value":1.538743,"marketCap":191186908580},{"date":"2023-05-05","value":1.846462,"marketCap":186811525166},{"date":"2023-05-12","value":1.928654,"marketCap":193783452126},{"date":"2023-05-19","value":1.910214,"marketCap":189231786858},{"date":"2023-05-25","value":1.862258,"marketCap":183721957144},{"date":"2023-06-02","value":1.751119,"marketCap":172171672199},{"date":"2023-06-09","value":1.770751,"marketCap":173850818715},{"date":"2023-06-16","value":1.791357,"marketCap":175031513662},{"date":"2023-06-23","value":1.76213,"marketCap":171236792360},{"date":"2023-06-30","value":1.590328,"marketCap":153143749303},{"date":"2023-07-07","value":1.711499,"marketCap":164490599955},{"date":"2023-07-14","value":1.66044,"marketCap":161822687631},{"date":"2023-07-21","value":1.696727,"marketCap":164590693675},{"date":"2023-07-28","value":1.732932,"marketCap":167922798099},{"date":"2023-08-04","value":1.693341,"marketCap":164359119334},{"date":"2023-08-11","value":1.661031,"marketCap":160312784119},{"date":"2023-08-18","value":1.639493,"marketCap":157101177950},{"date":"2023-08-25","value":1.612423,"marketCap":154583428387},{"date":"2023-09-01","value":2.46821,"marketCap":163550104876},{"date":"2023-09-08","value":2.444623,"marketCap":160080199733},{"date":"2023-09-15","value":2.485811,"marketCap":164039378082},{"date":"2023-09-22","value":2.507311,"marketCap":164734784742},{"date":"2023-09-29","value":2.454713,"marketCap":161555579079},{"date":"2023-10-06","value":2.445796,"marketCap":160891634413},{"date":"2023-10-13","value":2.386075,"marketCap":156728559528},{"date":"2023-10-20","value":2.384857,"marketCap":156407139349},{"date":"2023-10-27","value":2.432066,"marketCap":159434830191},{"date":"2023-11-03","value":4.383857,"marketCap":161115898116},{"date":"2023-11-10","value":4.315212,"marketCap":158559878427},{"date":"2023-11-17","value":4.303094,"marketCap":159540661516},{"date":"2023-11-24","value":4.309279,"marketCap":161085283456},{"date":"2023-12-01","value":4.306074,"marketCap":161632935316},{"date":"2023-12-08","value":4.306769,"marketCap":161005608754},{"date":"2023-12-15","value":4.355624,"marketCap":163772350680},{"date":"2023-12-22","value":4.491344,"marketCap":168762640357},{"date":"2023-12-29","value":4.241162,"marketCap":160211710259},{"date":"2024-01-05","value":4.442422,"marketCap":166630902297},{"date":"2024-01-12","value":4.21235,"marketCap":158085222983},{"date":"2024-01-19","value":4.231356,"marketCap":158580385176},{"date":"2024-01-26","value":4.521448,"marketCap":168792793669},{"date":"2024-02-02","value":4.36856,"marketCap":162877297509},{"date":"2024-02-09","value":4.403793,"marketCap":164999529400},{"date":"2024-02-16","value":4.455872,"marketCap":166986895343},{"date":"2024-02-23","value":4.757913,"marketCap":177366160374},{"date":"2024-03-01","value":4.601776,"marketCap":171652600911},{"date":"2024-03-08","value":4.710469,"marketCap":175785169899},{"date":"2024-03-15","value":4.611632,"marketCap":171944456715},{"date":"2024-03-22","value":4.48316,"marketCap":167001458000},{"date":"2024-03-28","value":4.572886,"marketCap":169738210016},{"date":"2024-04-05","value":6.711125,"marketCap":173289511433},{"date":"2024-04-12","value":6.760784,"marketCap":174670871812},{"date":"2024-04-19","value":6.974258,"marketCap":180032352289},{"date":"2024-04-26","value":7.23569,"marketCap":186550612029},{"date":"2024-05-03","value":7.710444,"marketCap":195552340940},{"date":"2024-05-10","value":8.717703,"marketCap":221623378231},{"date":"2024-05-17","value":9.231644,"marketCap":234344413418},{"date":"2024-05-24","value":9.270548,"marketCap":234794550331},{"date":"2024-05-31","value":9.820741,"marketCap":248982388432},{"date":"2024-06-07","value":11.233793,"marketCap":284453881164},{"date":"2024-06-14","value":9.970185,"marketCap":252226416057},{"date":"2024-06-21","value":10.507913,"marketCap":265273377104},{"date":"2024-06-28","value":10.148696,"marketCap":256098610791},{"date":"2024-07-05","value":10.039845,"marketCap":253296770402},{"date":"2024-07-12","value":8.820937,"marketCap":222871659134},{"date":"2024-07-19","value":8.502116,"marketCap":214820289248},{"date":"2024-07-26","value":8.303448,"marketCap":210580032507},{"date":"2024-08-02","value":8.671909,"marketCap":219796263306},{"date":"2024-08-09","value":8.003542,"marketCap":204207970367},{"date":"2024-08-16","value":8.270444,"marketCap":211099903935},{"date":"2024-08-23","value":8.04987,"marketCap":206338275563},{"date":"2024-08-30","value":8.137004,"marketCap":209971975296},{"date":"2024-09-06","value":7.477361,"marketCap":198647522664},{"date":"2024-09-13","value":7.548542,"marketCap":200013614127},{"date":"2024-09-20","value":8.215224,"marketCap":218984068978},{"date":"2024-09-27","value":9.361222,"marketCap":251032363835},{"date":"2024-10-04","value":9.685743,"marketCap":258555015423},{"date":"2024-10-10","value":9.402352,"marketCap":249464673738},{"date":"2024-10-18","value":8.949805,"marketCap":236124958231},{"date":"2024-10-25","value":9.221512,"marketCap":243278062919},{"date":"2024-11-01","value":5.849365,"marketCap":255004457225},{"date":"2024-11-08","value":5.651632,"marketCap":244517776874},{"date":"2024-11-15","value":5.530773,"marketCap":237480334742},{"date":"2024-11-22","value":5.364597,"marketCap":230235979122},{"date":"2024-11-29","value":5.143026,"marketCap":220578616746},{"date":"2024-12-06","value":5.325773,"marketCap":227878400402},{"date":"2024-12-13","value":5.429321,"marketCap":232097284497},{"date":"2024-12-20","value":5.491287,"marketCap":233457553360},{"date":"2024-12-27","value":5.777108,"marketCap":245418469990},{"date":"2025-01-03","value":5.694517,"marketCap":242146786698},{"date":"2025-01-10","value":5.359009,"marketCap":227016616420},{"date":"2025-01-17","value":5.407045,"marketCap":229236289142},{"date":"2025-01-24","value":5.413225,"marketCap":230936383996},{"date":"2025-01-28","value":5.373485,"marketCap":230335535468},{"date":"2025-02-07","value":5.518304,"marketCap":235313990224},{"date":"2025-02-14","value":5.568102,"marketCap":237323060163},{"date":"2025-02-21","value":5.42981,"marketCap":232254256855},{"date":"2025-02-28","value":5.134262,"marketCap":218888736455},{"date":"2025-03-05","value":5.172017,"marketCap":220849737671}]},{"symbol":"00316","name":"OOIL","items":[{"date":"2020-03-06","value":10.807207,"marketCap":21621158411},{"date":"2020-03-13","value":9.86674,"marketCap":19743778520},{"date":"2020-03-20","value":1.872384,"marketCap":19587330196},{"date":"2020-03-27","value":1.834553,"marketCap":19180564553},{"date":"2020-04-03","value":1.903048,"marketCap":19900226844},{"date":"2020-04-09","value":2.034653,"marketCap":21276972098},{"date":"2020-04-17","value":1.948499,"marketCap":20369571817},{"date":"2020-04-24","value":1.936459,"marketCap":20244413157},{"date":"2020-04-29","value":1.945538,"marketCap":20338282152},{"date":"2020-05-08","value":2.184668,"marketCap":22841455340},{"date":"2020-05-15","value":2.100981,"marketCap":21965344724},{"date":"2020-05-22","value":2.033852,"marketCap":21276972098},{"date":"2020-05-29","value":1.825436,"marketCap":19086695558},{"date":"2020-06-05","value":1.867816,"marketCap":19524750866},{"date":"2020-06-12","value":1.885768,"marketCap":19712488855},{"date":"2020-06-19","value":1.885771,"marketCap":19712488855},{"date":"2020-06-26","value":2.005448,"marketCap":20964075449},{"date":"2020-07-03","value":2.002514,"marketCap":20932785784},{"date":"2020-07-10","value":1.993321,"marketCap":20838916790},{"date":"2020-07-17","value":2.034435,"marketCap":21276972098},{"date":"2020-07-24","value":2.03492,"marketCap":21276972098},{"date":"2020-07-31","value":2.071349,"marketCap":21652448076},{"date":"2020-08-07","value":2.050362,"marketCap":21433420422},{"date":"2020-08-14","value":2.092197,"marketCap":21871475730},{"date":"2020-08-21","value":2.111066,"marketCap":21464710087},{"date":"2020-08-28","value":2.055676,"marketCap":20901496119},{"date":"2020-09-04","value":2.083348,"marketCap":21183103103},{"date":"2020-09-11","value":2.197266,"marketCap":22340820702},{"date":"2020-09-18","value":1.932659,"marketCap":19649909525},{"date":"2020-09-25","value":1.895732,"marketCap":19274433547},{"date":"2020-09-30","value":2.009601,"marketCap":20432151147},{"date":"2020-10-09","value":2.141939,"marketCap":21777606735},{"date":"2020-10-16","value":2.092683,"marketCap":21276972098},{"date":"2020-10-23","value":2.055763,"marketCap":20901496119},{"date":"2020-10-30","value":2.060645,"marketCap":20964075449},{"date":"2020-11-06","value":2.184026,"marketCap":22215662043},{"date":"2020-11-13","value":2.596243,"marketCap":26408477133},{"date":"2020-11-20","value":3.851845,"marketCap":39174660392},{"date":"2020-11-27","value":3.64038,"marketCap":37015673517},{"date":"2020-12-04","value":3.723528,"marketCap":37860494468},{"date":"2020-12-11","value":3.372594,"marketCap":34293472675},{"date":"2020-12-18","value":4.116582,"marketCap":41865571569},{"date":"2020-12-24","value":4.211807,"marketCap":42835551179},{"date":"2020-12-31","value":4.768098,"marketCap":48498980517},{"date":"2021-01-08","value":5.842806,"marketCap":59450363215},{"date":"2021-01-15","value":6.275262,"marketCap":63830916294},{"date":"2021-01-22","value":5.045541,"marketCap":51315050354},{"date":"2021-01-29","value":4.153145,"marketCap":42245915591},{"date":"2021-02-05","value":4.235393,"marketCap":43074266877},{"date":"2021-02-11","value":4.689228,"marketCap":47693918280},{"date":"2021-02-19","value":4.588552,"marketCap":46674409005},{"date":"2021-02-26","value":4.718002,"marketCap":48012514928},{"date":"2021-03-05","value":4.848042,"marketCap":49382480517},{"date":"2021-03-12","value":4.934476,"marketCap":50274551133},{"date":"2021-03-19","value":5.088769,"marketCap":51835674710},{"date":"2021-03-26","value":8.44984,"marketCap":59258976621},{"date":"2021-04-01","value":11.990338,"marketCap":84173234533},{"date":"2021-04-09","value":12.359352,"marketCap":86785727051},{"date":"2021-04-16","value":9.838417,"marketCap":69008034065},{"date":"2021-04-23","value":12.370242,"marketCap":86658288392},{"date":"2021-04-30","value":11.43281,"marketCap":80158916762},{"date":"2021-05-07","value":11.451369,"marketCap":80286355422},{"date":"2021-05-14","value":10.83368,"marketCap":75953441002},{"date":"2021-05-21","value":9.908525,"marketCap":69454069373},{"date":"2021-05-28","value":9.23112,"marketCap":64675119645},{"date":"2021-06-04","value":10.465013,"marketCap":73277229155},{"date":"2021-06-11","value":12.251713,"marketCap":85829937105},{"date":"2021-06-18","value":12.529429,"marketCap":87805236326},{"date":"2021-06-25","value":13.959897,"marketCap":97809171089},{"date":"2021-07-02","value":15.140261,"marketCap":106156403280},{"date":"2021-07-09","value":14.229704,"marketCap":99784470310},{"date":"2021-07-16","value":13.175924,"marketCap":92393028065},{"date":"2021-07-23","value":12.854558,"marketCap":90162851525},{"date":"2021-07-30","value":12.89598,"marketCap":90481448174},{"date":"2021-08-06","value":15.316961,"marketCap":107558228533},{"date":"2021-08-13","value":15.87141,"marketCap":111508826975},{"date":"2021-08-20","value":4.196942,"marketCap":118071917934},{"date":"2021-08-27","value":4.156925,"marketCap":116924969999},{"date":"2021-09-03","value":3.825324,"marketCap":107367070544},{"date":"2021-09-10","value":3.583912,"marketCap":100676540926},{"date":"2021-09-17","value":3.799749,"marketCap":106782362124},{"date":"2021-09-24","value":3.718133,"marketCap":104537092915},{"date":"2021-09-30","value":3.175531,"marketCap":89282469754},{"date":"2021-10-08","value":2.861193,"marketCap":80433467574},{"date":"2021-10-15","value":2.64461,"marketCap":74291995912},{"date":"2021-10-22","value":3.121531,"marketCap":87631536511},{"date":"2021-10-29","value":3.377662,"marketCap":94895642778},{"date":"2021-11-05","value":3.100744,"marketCap":87169275204},{"date":"2021-11-12","value":3.064696,"marketCap":86244752588},{"date":"2021-11-19","value":3.194081,"marketCap":89876805721},{"date":"2021-11-26","value":3.202633,"marketCap":90206992370},{"date":"2021-12-03","value":3.554088,"marketCap":100046554495},{"date":"2021-12-10","value":4.091359,"marketCap":115235140326},{"date":"2021-12-17","value":4.035916,"marketCap":113716281743},{"date":"2021-12-24","value":4.215375,"marketCap":118735118800},{"date":"2021-12-31","value":4.485893,"marketCap":126329411716},{"date":"2022-01-07","value":4.469066,"marketCap":125867150408},{"date":"2022-01-14","value":5.002651,"marketCap":140659512261},{"date":"2022-01-21","value":4.419757,"marketCap":124282254495},{"date":"2022-01-28","value":4.305466,"marketCap":121178499999},{"date":"2022-02-04","value":4.687865,"marketCap":131876547410},{"date":"2022-02-11","value":4.769069,"marketCap":134319928609},{"date":"2022-02-18","value":4.880562,"marketCap":137489720435},{"date":"2022-02-25","value":4.781524,"marketCap":134848227247},{"date":"2022-03-04","value":5.335426,"marketCap":150565111716},{"date":"2022-03-11","value":5.335643,"marketCap":150829261034},{"date":"2022-03-18","value":5.72198,"marketCap":161659383105},{"date":"2022-03-25","value":2.591749,"marketCap":144621752043},{"date":"2022-04-01","value":2.596823,"marketCap":145017976021},{"date":"2022-04-08","value":2.325797,"marketCap":129961464849},{"date":"2022-04-14","value":2.393307,"marketCap":133791629972},{"date":"2022-04-22","value":2.408758,"marketCap":134716152588},{"date":"2022-04-29","value":2.604509,"marketCap":145678349318},{"date":"2022-05-06","value":2.598833,"marketCap":145414199999},{"date":"2022-05-13","value":2.615259,"marketCap":146338722615},{"date":"2022-05-20","value":2.873041,"marketCap":160734860489},{"date":"2022-05-27","value":2.92,"marketCap":163376353677},{"date":"2022-06-02","value":3.145827,"marketCap":175923446320},{"date":"2022-06-10","value":2.7783,"marketCap":155451874113},{"date":"2022-06-17","value":2.71203,"marketCap":151753783650},{"date":"2022-06-24","value":2.561223,"marketCap":143301005449},{"date":"2022-06-30","value":2.45556,"marketCap":137357645776},{"date":"2022-07-08","value":2.634615,"marketCap":147395319890},{"date":"2022-07-15","value":2.761611,"marketCap":154527351498},{"date":"2022-07-22","value":3.13745,"marketCap":175527222342},{"date":"2022-07-29","value":3.2219,"marketCap":180281910081},{"date":"2022-08-05","value":3.245466,"marketCap":181602656675},{"date":"2022-08-12","value":3.131994,"marketCap":174998923705},{"date":"2022-08-19","value":1.981616,"marketCap":155187724795},{"date":"2022-08-26","value":1.853514,"marketCap":145150050680},{"date":"2022-09-02","value":1.264334,"marketCap":99055994550},{"date":"2022-09-09","value":1.219743,"marketCap":95556016075},{"date":"2022-09-16","value":1.200268,"marketCap":94037157492},{"date":"2022-09-23","value":1.179168,"marketCap":92386224250},{"date":"2022-09-30","value":1.158924,"marketCap":90801328337},{"date":"2022-10-07","value":1.120997,"marketCap":87829648501},{"date":"2022-10-14","value":1.131107,"marketCap":88622096457},{"date":"2022-10-21","value":1.088149,"marketCap":85254192642},{"date":"2022-10-28","value":0.964277,"marketCap":75546705176},{"date":"2022-11-04","value":1.024909,"marketCap":80301392915},{"date":"2022-11-11","value":1.090045,"marketCap":85254192642},{"date":"2022-11-18","value":1.041112,"marketCap":81291952860},{"date":"2022-11-25","value":1.139331,"marketCap":88886245776},{"date":"2022-12-02","value":1.16536,"marketCap":90537179018},{"date":"2022-12-09","value":1.171907,"marketCap":91065477656},{"date":"2022-12-16","value":1.295348,"marketCap":100640890462},{"date":"2022-12-23","value":1.208103,"marketCap":94103194822},{"date":"2022-12-30","value":1.196449,"marketCap":93112634877},{"date":"2023-01-06","value":1.149802,"marketCap":89612656402},{"date":"2023-01-13","value":1.180094,"marketCap":91990000272},{"date":"2023-01-20","value":1.12431,"marketCap":87829648501},{"date":"2023-01-27","value":1.087593,"marketCap":84990043323},{"date":"2023-02-03","value":1.133419,"marketCap":88754171116},{"date":"2023-02-10","value":1.153872,"marketCap":90405104359},{"date":"2023-02-17","value":1.065226,"marketCap":83405147411},{"date":"2023-02-24","value":1.100938,"marketCap":86244752588},{"date":"2023-03-03","value":1.156447,"marketCap":90603216348},{"date":"2023-03-10","value":1.123526,"marketCap":88027760490},{"date":"2023-03-17","value":1.129453,"marketCap":88490021798},{"date":"2023-03-24","value":1.270506,"marketCap":99386181198},{"date":"2023-03-31","value":1.267952,"marketCap":99188069209},{"date":"2023-04-06","value":1.257829,"marketCap":98395621253},{"date":"2023-04-14","value":1.348159,"marketCap":105461615530},{"date":"2023-04-21","value":1.41148,"marketCap":110414415258},{"date":"2023-04-28","value":1.34056,"marketCap":104867279563},{"date":"2023-05-05","value":1.35186,"marketCap":105725764849},{"date":"2023-05-12","value":1.334495,"marketCap":104206906266},{"date":"2023-05-19","value":1.271467,"marketCap":99188069209},{"date":"2023-05-25","value":0.862774,"marketCap":67358076294},{"date":"2023-06-02","value":0.814021,"marketCap":63527911171},{"date":"2023-06-09","value":0.870195,"marketCap":67952412261},{"date":"2023-06-16","value":0.878499,"marketCap":68480710898},{"date":"2023-06-23","value":0.835247,"marketCap":65178844413},{"date":"2023-06-30","value":0.888577,"marketCap":69405233514},{"date":"2023-07-07","value":0.962385,"marketCap":75018406539},{"date":"2023-07-14","value":0.9751,"marketCap":76008966484},{"date":"2023-07-21","value":1.011792,"marketCap":78782534332},{"date":"2023-07-28","value":1.089698,"marketCap":84725894005},{"date":"2023-08-04","value":1.078857,"marketCap":83933446048},{"date":"2023-08-11","value":1.109464,"marketCap":86442864577},{"date":"2023-08-18","value":1.873998,"marketCap":79707056947},{"date":"2023-08-25","value":1.795111,"marketCap":76471227792},{"date":"2023-09-01","value":1.630579,"marketCap":69471270844},{"date":"2023-09-08","value":1.560533,"marketCap":66433553678},{"date":"2023-09-15","value":1.606131,"marketCap":68282598909},{"date":"2023-09-22","value":1.640513,"marketCap":69669382833},{"date":"2023-09-29","value":1.622826,"marketCap":69009009536},{"date":"2023-10-06","value":1.622625,"marketCap":69009009536},{"date":"2023-10-13","value":1.539563,"marketCap":65409975067},{"date":"2023-10-20","value":1.547328,"marketCap":65740161716},{"date":"2023-10-27","value":1.588896,"marketCap":67490150953},{"date":"2023-11-03","value":1.569664,"marketCap":66697702997},{"date":"2023-11-10","value":1.457178,"marketCap":61810940599},{"date":"2023-11-17","value":1.473687,"marketCap":62405276566},{"date":"2023-11-24","value":1.477697,"marketCap":62537351225},{"date":"2023-12-01","value":1.455801,"marketCap":61777921934},{"date":"2023-12-08","value":1.451118,"marketCap":61546791280},{"date":"2023-12-15","value":1.609452,"marketCap":68216561580},{"date":"2023-12-22","value":1.758399,"marketCap":74622182561},{"date":"2023-12-29","value":1.696819,"marketCap":71980689373},{"date":"2024-01-05","value":1.831149,"marketCap":77659899727},{"date":"2024-01-12","value":1.746469,"marketCap":74159921253},{"date":"2024-01-19","value":1.751117,"marketCap":74358033242},{"date":"2024-01-26","value":1.847539,"marketCap":78386310353},{"date":"2024-02-02","value":1.755665,"marketCap":74556145231},{"date":"2024-02-09","value":1.640603,"marketCap":69669382833},{"date":"2024-02-16","value":1.758384,"marketCap":74688219890},{"date":"2024-02-23","value":1.942782,"marketCap":82546662125},{"date":"2024-03-01","value":1.882547,"marketCap":80037243596},{"date":"2024-03-08","value":1.948344,"marketCap":82744774114},{"date":"2024-03-15","value":1.892015,"marketCap":80367430244},{"date":"2024-03-22","value":6.15435,"marketCap":65839217710},{"date":"2024-03-28","value":5.769544,"marketCap":61744903269},{"date":"2024-04-05","value":5.926352,"marketCap":63461873841},{"date":"2024-04-12","value":6.185278,"marketCap":66301479018},{"date":"2024-04-19","value":6.294426,"marketCap":67424113623},{"date":"2024-04-26","value":6.604985,"marketCap":70725980108},{"date":"2024-05-03","value":7.072093,"marketCap":75612742506},{"date":"2024-05-10","value":7.999848,"marketCap":85518341961},{"date":"2024-05-17","value":8.340766,"marketCap":89018320435},{"date":"2024-05-24","value":8.222488,"marketCap":87829648501},{"date":"2024-05-31","value":8.201889,"marketCap":87697573841},{"date":"2024-06-07","value":8.561003,"marketCap":91461701634},{"date":"2024-06-14","value":7.732659,"marketCap":82612699454},{"date":"2024-06-21","value":8.042302,"marketCap":85848528610},{"date":"2024-06-28","value":7.832882,"marketCap":83669296729},{"date":"2024-07-05","value":7.937848,"marketCap":84791931334},{"date":"2024-07-12","value":7.111046,"marketCap":75942929155},{"date":"2024-07-19","value":6.626872,"marketCap":70792017438},{"date":"2024-07-26","value":6.486959,"marketCap":69273158855},{"date":"2024-08-02","value":6.782674,"marketCap":72508988010},{"date":"2024-08-09","value":6.318453,"marketCap":67358076294},{"date":"2024-08-16","value":6.768121,"marketCap":72178801362},{"date":"2024-08-23","value":8.403056,"marketCap":70263718800},{"date":"2024-08-30","value":8.567763,"marketCap":71650502724},{"date":"2024-09-06","value":7.820108,"marketCap":65376956403},{"date":"2024-09-13","value":7.461687,"marketCap":62438295231},{"date":"2024-09-20","value":8.09775,"marketCap":67688262942},{"date":"2024-09-27","value":8.8268,"marketCap":73631622615},{"date":"2024-10-04","value":8.333391,"marketCap":69405233514},{"date":"2024-10-10","value":8.321733,"marketCap":69339196185},{"date":"2024-10-18","value":8.594191,"marketCap":71650502724},{"date":"2024-10-25","value":8.859501,"marketCap":73829734604},{"date":"2024-11-01","value":8.792033,"marketCap":73301435967},{"date":"2024-11-08","value":8.734812,"marketCap":72839174659},{"date":"2024-11-15","value":8.451013,"marketCap":70527868119},{"date":"2024-11-22","value":8.354748,"marketCap":69735420163},{"date":"2024-11-29","value":7.863485,"marketCap":65641105721},{"date":"2024-12-06","value":8.015894,"marketCap":66895814986},{"date":"2024-12-13","value":8.314766,"marketCap":69339196185},{"date":"2024-12-20","value":8.034286,"marketCap":66961852315},{"date":"2024-12-27","value":9.100958,"marketCap":75810854495},{"date":"2025-01-03","value":9.438851,"marketCap":78716497002},{"date":"2025-01-10","value":8.490829,"marketCap":70858054768},{"date":"2025-01-17","value":8.499795,"marketCap":70990129427},{"date":"2025-01-24","value":8.41916,"marketCap":70329756130},{"date":"2025-01-28","value":8.228418,"marketCap":68744860217},{"date":"2025-02-07","value":8.596211,"marketCap":71782577383},{"date":"2025-02-14","value":8.655742,"marketCap":72310876021},{"date":"2025-02-21","value":8.553211,"marketCap":71320316076},{"date":"2025-02-28","value":8.243995,"marketCap":68744860217},{"date":"2025-03-05","value":8.389564,"marketCap":69933532152}]},{"symbol":"01308","name":"SITC","items":[{"date":"2020-03-06","value":14.237608,"marketCap":23727310005},{"date":"2020-03-13","value":12.750343,"marketCap":21799131314},{"date":"2020-03-20","value":10.705005,"marketCap":18264137047},{"date":"2020-03-27","value":11.62207,"marketCap":19817392104},{"date":"2020-04-03","value":10.834939,"marketCap":18478503324},{"date":"2020-04-09","value":11.337136,"marketCap":19335477391},{"date":"2020-04-17","value":11.434979,"marketCap":19496160028},{"date":"2020-04-24","value":10.994789,"marketCap":18746307720},{"date":"2020-04-29","value":12.079184,"marketCap":20594158052},{"date":"2020-05-08","value":12.093213,"marketCap":20621107892},{"date":"2020-05-15","value":11.465585,"marketCap":19549881508},{"date":"2020-05-22","value":11.018844,"marketCap":18800023039},{"date":"2020-05-29","value":11.495722,"marketCap":19603442827},{"date":"2020-06-05","value":12.646817,"marketCap":21560791238},{"date":"2020-06-12","value":12.269722,"marketCap":20917985039},{"date":"2020-06-19","value":13.039542,"marketCap":22230381028},{"date":"2020-06-26","value":12.85067,"marketCap":21908977928},{"date":"2020-07-03","value":13.215201,"marketCap":22529794235},{"date":"2020-07-10","value":12.85241,"marketCap":21913640528},{"date":"2020-07-17","value":12.863143,"marketCap":21940429820},{"date":"2020-07-24","value":12.426342,"marketCap":21190329655},{"date":"2020-07-31","value":12.210375,"marketCap":20816835127},{"date":"2020-08-07","value":13.121611,"marketCap":22370730156},{"date":"2020-08-14","value":14.441145,"marketCap":24621198818},{"date":"2020-08-21","value":14.76399,"marketCap":26389424196},{"date":"2020-08-28","value":14.988842,"marketCap":26791293600},{"date":"2020-09-04","value":15.14655,"marketCap":27073498036},{"date":"2020-09-11","value":16.28671,"marketCap":29110711749},{"date":"2020-09-18","value":16.587078,"marketCap":29646820621},{"date":"2020-09-25","value":16.107183,"marketCap":28789046426},{"date":"2020-09-30","value":16.047214,"marketCap":28681824652},{"date":"2020-10-09","value":17.067081,"marketCap":30504594816},{"date":"2020-10-16","value":17.936794,"marketCap":32059310545},{"date":"2020-10-23","value":18.356813,"marketCap":32809862966},{"date":"2020-10-30","value":17.925807,"marketCap":32059310545},{"date":"2020-11-06","value":20.391094,"marketCap":36462366496},{"date":"2020-11-13","value":20.631149,"marketCap":36891335513},{"date":"2020-11-20","value":24.682914,"marketCap":44130187685},{"date":"2020-11-27","value":23.638521,"marketCap":42253448233},{"date":"2020-12-04","value":23.038945,"marketCap":41181025689},{"date":"2020-12-11","value":22.498157,"marketCap":40215845400},{"date":"2020-12-18","value":24.113979,"marketCap":43111386268},{"date":"2020-12-24","value":24.293057,"marketCap":43433113032},{"date":"2020-12-31","value":25.102393,"marketCap":44885436746},{"date":"2021-01-08","value":27.501099,"marketCap":49175562122},{"date":"2021-01-15","value":26.661199,"marketCap":47674018240},{"date":"2021-01-22","value":29.844422,"marketCap":53358434364},{"date":"2021-01-29","value":26.720662,"marketCap":47781271375},{"date":"2021-02-05","value":26.545826,"marketCap":47459511972},{"date":"2021-02-11","value":30.670489,"marketCap":54838461512},{"date":"2021-02-19","value":29.692798,"marketCap":53095429728},{"date":"2021-02-26","value":30.578974,"marketCap":54704382144},{"date":"2021-03-05","value":34.069358,"marketCap":61006112440},{"date":"2021-03-12","value":24.157119,"marketCap":65967664056},{"date":"2021-03-19","value":25.193504,"marketCap":68783357034},{"date":"2021-03-26","value":24.934465,"marketCap":68112953944},{"date":"2021-04-01","value":26.380419,"marketCap":72135372484},{"date":"2021-04-09","value":27.501239,"marketCap":75219226698},{"date":"2021-04-16","value":26.011573,"marketCap":71066517040},{"date":"2021-04-23","value":26.928603,"marketCap":73480096864},{"date":"2021-04-30","value":29.115281,"marketCap":79514046424},{"date":"2021-05-07","value":29.709055,"marketCap":81132930890},{"date":"2021-05-14","value":26.272422,"marketCap":71745649630},{"date":"2021-05-21","value":26.523013,"marketCap":72416169720},{"date":"2021-05-28","value":26.928708,"marketCap":73489001864},{"date":"2021-06-04","value":28.517833,"marketCap":77780330440},{"date":"2021-06-10","value":28.307463,"marketCap":77244187968},{"date":"2021-06-18","value":30.361182,"marketCap":82876576674},{"date":"2021-06-25","value":30.26932,"marketCap":82608367688},{"date":"2021-06-30","value":31.873068,"marketCap":87033815957},{"date":"2021-07-09","value":31.765904,"marketCap":86766545121},{"date":"2021-07-16","value":32.404836,"marketCap":88509922380},{"date":"2021-07-23","value":31.2184,"marketCap":85291379748},{"date":"2021-07-30","value":31.405001,"marketCap":85827803520},{"date":"2021-08-06","value":30.152833,"marketCap":82475154945},{"date":"2021-08-13","value":29.255305,"marketCap":80061247971},{"date":"2021-08-20","value":14.733584,"marketCap":82475154945},{"date":"2021-08-27","value":16.006205,"marketCap":89582769924},{"date":"2021-09-03","value":15.176136,"marketCap":84754955976},{"date":"2021-09-10","value":16.794971,"marketCap":93875280100},{"date":"2021-09-17","value":15.732996,"marketCap":87974548208},{"date":"2021-09-24","value":17.020216,"marketCap":95216355530},{"date":"2021-09-30","value":13.400286,"marketCap":74966116537},{"date":"2021-10-08","value":11.196497,"marketCap":62628619531},{"date":"2021-10-15","value":11.276448,"marketCap":63030944710},{"date":"2021-10-22","value":12.292269,"marketCap":68663497216},{"date":"2021-10-29","value":12.642571,"marketCap":70675123111},{"date":"2021-11-05","value":12.610863,"marketCap":70541277718},{"date":"2021-11-12","value":12.286513,"marketCap":68797862109},{"date":"2021-11-19","value":12.43146,"marketCap":69602515467},{"date":"2021-11-26","value":13.495925,"marketCap":75637415652},{"date":"2021-12-03","value":14.86874,"marketCap":83281622553},{"date":"2021-12-10","value":14.812659,"marketCap":83014023767},{"date":"2021-12-17","value":14.376518,"marketCap":80600045693},{"date":"2021-12-24","value":14.141786,"marketCap":79258946763},{"date":"2021-12-31","value":13.498431,"marketCap":75637979652},{"date":"2022-01-07","value":14.455426,"marketCap":81007941232},{"date":"2022-01-14","value":15.270743,"marketCap":85433871796},{"date":"2022-01-21","value":14.741919,"marketCap":82483251420},{"date":"2022-01-28","value":13.84242,"marketCap":77520844424},{"date":"2022-02-04","value":14.112775,"marketCap":78996154612},{"date":"2022-02-11","value":15.029571,"marketCap":84227600524},{"date":"2022-02-18","value":15.696298,"marketCap":87982971248},{"date":"2022-02-25","value":15.105389,"marketCap":84764082056},{"date":"2022-03-04","value":15.716828,"marketCap":88251310714},{"date":"2022-03-11","value":8.650656,"marketCap":78728752871},{"date":"2022-03-18","value":8.522813,"marketCap":77521668074},{"date":"2022-03-25","value":8.148586,"marketCap":74168654749},{"date":"2022-04-01","value":8.660215,"marketCap":78862873404},{"date":"2022-04-08","value":7.93299,"marketCap":72290967287},{"date":"2022-04-14","value":8.137029,"marketCap":74169428949},{"date":"2022-04-22","value":7.71854,"marketCap":70414014825},{"date":"2022-04-29","value":7.791285,"marketCap":71084624490},{"date":"2022-05-06","value":7.905987,"marketCap":72157599954},{"date":"2022-05-13","value":7.891018,"marketCap":72023631066},{"date":"2022-05-20","value":7.995286,"marketCap":72962486592},{"date":"2022-05-27","value":8.846946,"marketCap":80741575236},{"date":"2022-06-02","value":8.763158,"marketCap":79936841928},{"date":"2022-06-10","value":7.848013,"marketCap":71621264412},{"date":"2022-06-17","value":6.832995,"marketCap":62366831370},{"date":"2022-06-24","value":6.70141,"marketCap":61159731408},{"date":"2022-06-30","value":6.527194,"marketCap":59550264792},{"date":"2022-07-08","value":6.878323,"marketCap":62769198024},{"date":"2022-07-15","value":6.965282,"marketCap":63573931332},{"date":"2022-07-22","value":8.039387,"marketCap":73364853246},{"date":"2022-07-29","value":7.832369,"marketCap":71487142194},{"date":"2022-08-05","value":7.641374,"marketCap":69743553360},{"date":"2022-09-23","value":2.845832,"marketCap":41202529689},{"date":"2022-09-30","value":2.690108,"marketCap":38949266347},{"date":"2022-10-07","value":2.804932,"marketCap":40612389290},{"date":"2022-10-14","value":2.842003,"marketCap":41148880562},{"date":"2022-10-21","value":2.723557,"marketCap":39432108492},{"date":"2022-10-28","value":2.419766,"marketCap":35032880061},{"date":"2022-11-04","value":2.527035,"marketCap":36588704750},{"date":"2022-11-11","value":2.75465,"marketCap":39861301509},{"date":"2022-11-18","value":2.787303,"marketCap":40236845400},{"date":"2022-11-25","value":2.790343,"marketCap":40183196272},{"date":"2022-12-02","value":2.916773,"marketCap":41846319216},{"date":"2022-12-09","value":3.262399,"marketCap":46835688045},{"date":"2022-12-16","value":4.096739,"marketCap":58745794284},{"date":"2022-12-23","value":3.382716,"marketCap":48659758370},{"date":"2022-12-30","value":3.239041,"marketCap":46567442409},{"date":"2023-01-06","value":3.177136,"marketCap":45763473201},{"date":"2023-01-13","value":3.117658,"marketCap":44905072766},{"date":"2023-01-20","value":3.061238,"marketCap":44207622412},{"date":"2023-01-27","value":3.154349,"marketCap":45548873092},{"date":"2023-02-03","value":3.304414,"marketCap":47802174235},{"date":"2023-02-10","value":3.164436,"marketCap":45817857668},{"date":"2023-02-17","value":3.109088,"marketCap":45013094360},{"date":"2023-02-24","value":3.236063,"marketCap":46837224525},{"date":"2023-03-03","value":3.3869,"marketCap":49036910900},{"date":"2023-03-10","value":2.92444,"marketCap":44637538150},{"date":"2023-03-17","value":3.030018,"marketCap":46247926766},{"date":"2023-03-24","value":2.952648,"marketCap":45067585248},{"date":"2023-03-31","value":2.963144,"marketCap":45228540909},{"date":"2023-04-06","value":2.920979,"marketCap":44584718263},{"date":"2023-04-14","value":3.163524,"marketCap":48286698480},{"date":"2023-04-21","value":3.152995,"marketCap":48125742818},{"date":"2023-04-28","value":2.541361,"marketCap":38790314445},{"date":"2023-05-05","value":2.359148,"marketCap":36000416311},{"date":"2023-05-12","value":2.27478,"marketCap":34659493811},{"date":"2023-05-19","value":2.298157,"marketCap":34981408614},{"date":"2023-05-25","value":2.331588,"marketCap":35517933286},{"date":"2023-06-02","value":2.353607,"marketCap":35839848089},{"date":"2023-06-09","value":2.510658,"marketCap":38254209113},{"date":"2023-06-16","value":2.560921,"marketCap":38951691187},{"date":"2023-06-23","value":2.403139,"marketCap":36590982630},{"date":"2023-06-30","value":2.517071,"marketCap":38361514048},{"date":"2023-07-07","value":2.582132,"marketCap":39273605990},{"date":"2023-07-14","value":2.723253,"marketCap":41419704678},{"date":"2023-07-21","value":2.800406,"marketCap":42546406489},{"date":"2023-07-28","value":2.963606,"marketCap":44960767513},{"date":"2023-08-04","value":2.82045,"marketCap":42814668825},{"date":"2023-08-11","value":2.925669,"marketCap":44477895308},{"date":"2023-08-18","value":4.649084,"marketCap":39595520793},{"date":"2023-08-25","value":4.629238,"marketCap":39488215859},{"date":"2023-09-01","value":4.597192,"marketCap":39219953523},{"date":"2023-09-08","value":4.386892,"marketCap":37395769638},{"date":"2023-09-15","value":4.228945,"marketCap":36000805491},{"date":"2023-09-22","value":4.347059,"marketCap":36966549900},{"date":"2023-09-29","value":4.146012,"marketCap":35303323417},{"date":"2023-10-06","value":4.069897,"marketCap":34659493811},{"date":"2023-10-13","value":3.973128,"marketCap":33801054336},{"date":"2023-10-20","value":3.846982,"marketCap":32728004992},{"date":"2023-10-27","value":3.765893,"marketCap":32030522918},{"date":"2023-11-03","value":3.934766,"marketCap":33479139532},{"date":"2023-11-10","value":3.720499,"marketCap":31601303180},{"date":"2023-11-17","value":3.878672,"marketCap":32888962393},{"date":"2023-11-24","value":4.108934,"marketCap":34820451212},{"date":"2023-12-01","value":3.617946,"marketCap":30742863705},{"date":"2023-12-08","value":3.607215,"marketCap":30635558771},{"date":"2023-12-15","value":3.729742,"marketCap":31654955648},{"date":"2023-12-22","value":4.40069,"marketCap":37395769638},{"date":"2023-12-29","value":4.25714,"marketCap":36161762892},{"date":"2024-01-05","value":4.479315,"marketCap":38039599244},{"date":"2024-01-12","value":4.240328,"marketCap":36054457958},{"date":"2024-01-19","value":3.968957,"marketCap":33747401868},{"date":"2024-01-26","value":3.890206,"marketCap":33049919795},{"date":"2024-02-02","value":3.665836,"marketCap":31172083443},{"date":"2024-02-09","value":3.911937,"marketCap":33264529664},{"date":"2024-02-16","value":4.257984,"marketCap":36215415360},{"date":"2024-02-23","value":4.206191,"marketCap":35786195622},{"date":"2024-03-01","value":4.014503,"marketCap":34176621606},{"date":"2024-03-08","value":9.036984,"marketCap":37556727040},{"date":"2024-03-15","value":9.603242,"marketCap":39917435596},{"date":"2024-03-22","value":8.739753,"marketCap":36322720294},{"date":"2024-03-28","value":9.224312,"marketCap":38361514048},{"date":"2024-04-05","value":9.027876,"marketCap":37556727040},{"date":"2024-04-12","value":10.062401,"marketCap":41902733083},{"date":"2024-04-19","value":10.12104,"marketCap":42117343752},{"date":"2024-04-26","value":11.233773,"marketCap":46731473131},{"date":"2024-05-03","value":12.129229,"marketCap":50379854500},{"date":"2024-05-10","value":12.44137,"marketCap":51668096313},{"date":"2024-05-17","value":13.102104,"marketCap":54323933040},{"date":"2024-05-24","value":13.026467,"marketCap":54055666704},{"date":"2024-05-31","value":12.916528,"marketCap":53653267200},{"date":"2024-06-07","value":13.930456,"marketCap":57817149258},{"date":"2024-06-14","value":13.380892,"marketCap":55536658452},{"date":"2024-06-21","value":14.103818,"marketCap":58487881848},{"date":"2024-06-28","value":13.706419,"marketCap":56878123632},{"date":"2024-07-05","value":13.382931,"marketCap":55536658452},{"date":"2024-07-12","value":12.286656,"marketCap":50975828840},{"date":"2024-07-19","value":10.899733,"marketCap":45234340749},{"date":"2024-07-26","value":11.058755,"marketCap":45878245956},{"date":"2024-08-02","value":11.563682,"marketCap":48024596644},{"date":"2024-08-09","value":10.611309,"marketCap":43946530336},{"date":"2024-08-16","value":11.125398,"marketCap":46092881024},{"date":"2024-08-23","value":10.591643,"marketCap":47219715136},{"date":"2024-08-30","value":11.035501,"marketCap":49205089522},{"date":"2024-09-06","value":10.425105,"marketCap":46468492395},{"date":"2024-09-13","value":11.017515,"marketCap":49154563475},{"date":"2024-09-20","value":11.655436,"marketCap":51944997209},{"date":"2024-09-27","value":12.728979,"marketCap":56613607496},{"date":"2024-10-04","value":11.920696,"marketCap":52934430087},{"date":"2024-10-10","value":12.273362,"marketCap":54546707132},{"date":"2024-10-18","value":13.026848,"marketCap":57905494517},{"date":"2024-10-25","value":14.000234,"marketCap":62204742370},{"date":"2024-11-01","value":13.661286,"marketCap":60726875920},{"date":"2024-11-08","value":13.295895,"marketCap":59114657976},{"date":"2024-11-15","value":12.77217,"marketCap":56830682554},{"date":"2024-11-22","value":12.468691,"marketCap":55489026100},{"date":"2024-11-29","value":12.22602,"marketCap":54414178137},{"date":"2024-12-06","value":12.289616,"marketCap":54682890127},{"date":"2024-12-13","value":12.570584,"marketCap":55892094086},{"date":"2024-12-20","value":11.694918,"marketCap":51968899020},{"date":"2024-12-27","value":12.463609,"marketCap":55354670104},{"date":"2025-01-03","value":12.842015,"marketCap":57101298045},{"date":"2025-01-10","value":11.981836,"marketCap":53312458974},{"date":"2025-01-17","value":11.525632,"marketCap":51323990242},{"date":"2025-01-24","value":11.161492,"marketCap":49711718298},{"date":"2025-01-28","value":11.223323,"marketCap":49980430288},{"date":"2025-02-07","value":10.767224,"marketCap":47938219158},{"date":"2025-02-14","value":11.015959,"marketCap":49066809520},{"date":"2025-02-21","value":10.456417,"marketCap":46487174408},{"date":"2025-02-28","value":11.314336,"marketCap":50303446277},{"date":"2025-03-05","value":11.25795,"marketCap":50034731286}]}],"industryCompare":{"bkCode":"BK1103","name":"Marine","current":6.442721,"rank":11,"totalCount":16,"items":[{"symbol":"00137","name":"JINHUI HOLDINGS","value":-2.624501,"marketCap":387111320},{"symbol":"02343","name":"PACIFIC BASIN","value":8.325940687298665,"marketCap":8523149285},{"symbol":"00560","name":"CHU KONG SHIP","value":7.3955,"marketCap":908145176},{"symbol":"00316","name":"OOIL","value":8.389563671356381,"marketCap":69933532152},{"symbol":"00351","name":"ASIA ENERGY LOG","value":-28.75169,"marketCap":263336732},{"symbol":"01145","name":"COURAGE INV","value":-15.254773590004248,"marketCap":203075160},{"symbol":"01919","name":"COSCO SHIP HOLD","value":5.172016870207796,"marketCap":220849737671},{"symbol":"02510","name":"TS LINES","value":47.580623025225655,"marketCap":7659142600},{"symbol":"01308","name":"SITC","value":11.25794965676235,"marketCap":50034731286},{"symbol":"03683","name":"GREAT HARVEST","value":-1.8115936621965154,"marketCap":111455781},{"symbol":"01549","name":"EVER HARVEST GP","value":-8.502412,"marketCap":128650000},{"symbol":"01732","name":"XIANGXING INT","value":5.828218002393422,"marketCap":108800000},{"symbol":"01748","name":"XIN YUAN ENT","value":7.2997368522641,"marketCap":774400000},{"symbol":"02682","name":"YUN LEE MARINE","value":5.16239,"marketCap":103000000},{"symbol":"02409","name":"SEACON","value":7.202425949178186,"marketCap":2290000000},{"symbol":"02490","name":"LC LOGISTICS","value":199.12148038981894,"marketCap":5152844808}]}}}}