XINYI GLASS

7.640

-0.260-3.29%

Volume:19.42M

Turnover:148.44M

Market Cap:33.29B

PE:9.01

High:7.900

Open:7.900

Low:7.510

Close:7.900

Loading ...

Overview Company News Filings

No relevant data is available

{"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/00868/news?page=11"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00868"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00868\",,,,,undefined,":{"symbol":"00868","market":"HK","secType":"STK","nameCN":"XINYI GLASS","latestPrice":7.64,"timestamp":1741594086009,"preClose":7.9,"halted":0,"volume":19420135,"delay":0,"changeRate":-0.032911,"change":-0.26,"floatShares":4357000000,"shares":4357000000,"eps":0.8478325,"lyrEps":0.847883,"pbRate":0.91,"amount":148435000,"amplitude":0.049367,"volumeRatio":0.860073,"dividePrice":0.41228,"prevYearClose":7.89,"fiveDayClose":7.51,"twentyDayClose":7.44,"impliedVol":0.4022,"impliedVolPercentile":0.4041},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00868\",,,,,undefined,":{"symbol":"00868","floatShares":4357000000,"roa":"5.46%","roe":"9.91%","lyrEps":0.847883,"volumeRatio":0.860073,"shares":4357000000,"dividePrice":0.41228,"high":7.9,"amplitude":0.049367,"preClose":7.9,"low":7.51,"week52Low":6.45,"pbRate":"0.91","psRate":"1.39","week52High":11.62,"institutionHeld":0,"latestPrice":7.64,"committee":0.545894,"eps":0.8478828101278606,"divideRate":0.054081,"volume":19420135,"delay":0,"ttmEps":0.8478325158854693,"open":7.9,"prevYearClose":7.89,"prevWeekClose":7.9,"prevMonthClose":7.42,"prevQuarterClose":7.89,"fiveDayClose":7.51,"twentyDayClose":7.44,"sixtyDayClose":8},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00868\",params:#limit:5,,,undefined,":[{"date":"2025-06-03","symbol":"00868","amount":0.1,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2025-06-04","defaultRemindTime":1748914200000,"name":"信义玻璃","lastCurrency":null,"lastExecuteDate":null,"recordDate":null,"payableDate":"2025-06-04","currency":"HKD","dateTimestamp":1748880000000,"payDate":null},{"date":"2025-02-28","symbol":"00868","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1740706200000,"name":null,"time":"","dateTimestamp":1740672000000,"actualEps":null},{"date":"2024-08-13","symbol":"00868","amount":0.31,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-08-14","defaultRemindTime":1723512600000,"name":"信义玻璃","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-16","payableDate":"2024-08-14","currency":"HKD","dateTimestamp":1723478400000,"payDate":"2024-10-16"},{"date":"2024-07-31","symbol":"00868","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1722389400000,"name":null,"time":"Post Market","dateTimestamp":1722355200000,"actualEps":null},{"date":"2024-06-04","symbol":"00868","amount":0.37,"announcedDate":"2024-02-28","type":"dividend","market":"HK","newRecordDate":"2024-06-05","defaultRemindTime":1717464600000,"name":"信义玻璃","recordDate":"2024-08-07","payableDate":"2024-06-05","currency":"HKD","dateTimestamp":1717430400000,"payDate":"2024-08-07"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00868\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-03","recordDate":"2015-06-04","paymentDate":"2015-07-07","value":0.06,"currency":"HKD"},{"executeDate":"2015-08-10","recordDate":"2015-08-11","paymentDate":"2015-09-08","value":0.095,"currency":"HKD"},{"executeDate":"2016-06-16","recordDate":"2016-06-17","paymentDate":"2016-07-05","value":0.17,"currency":"HKD"},{"executeDate":"2016-06-28","recordDate":"2016-06-29","paymentDate":"2016-07-11","value":0,"currency":"HKD"},{"executeDate":"2016-08-15","recordDate":"2016-08-16","paymentDate":"2016-09-06","value":0.17,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00868\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2222,"buy":0.2222,"hold":0.3333,"sell":0.1111,"strongSell":0.1111,"meanLabel":"HOLD","meanPercent":0.3333,"analysts":9,"updateTime":1736784000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00868\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00868","date":"2025-03-07","current":9.5267,"percent":0.624493,"low":4.372578,"twenty":6.304963,"median":8.033465,"eighty":13.068961,"high":25.468661,"avg":9.888102,"sd":4.712747,"marketCap":34421824060},"quantilePoints":[{"date":"2020-03-13","current":7.996366,"twenty":9.009705,"median":9.507912,"eighty":9.843397,"marketCap":34816575449},{"date":"2020-03-20","current":7.604994,"twenty":8.843039,"median":9.475512,"eighty":9.831926,"marketCap":34053582446},{"date":"2020-03-27","current":7.981657,"twenty":8.348686,"median":9.44313,"eighty":9.808167,"marketCap":35740198558},{"date":"2020-04-03","current":7.822758,"twenty":8.026355,"median":9.323062,"eighty":9.777927,"marketCap":35028681641},{"date":"2020-04-09","current":8.136744,"twenty":7.997529,"median":9.163618,"eighty":9.770758,"marketCap":36434649368},{"date":"2020-04-17","current":7.984237,"twenty":7.984237,"median":9.143421,"eighty":9.753328,"marketCap":35751750758},{"date":"2020-04-24","current":7.966294,"twenty":7.981657,"median":9.038568,"eighty":9.73489,"marketCap":35671409745},{"date":"2020-04-29","current":8.082918,"twenty":7.983205,"median":9.014315,"eighty":9.692628,"marketCap":36193626329},{"date":"2020-05-08","current":7.627876,"twenty":7.975512,"median":8.889821,"eighty":9.664453,"marketCap":34156039999},{"date":"2020-05-15","current":7.618902,"twenty":7.919397,"median":8.812603,"eighty":9.636992,"marketCap":34115856423},{"date":"2020-05-22","current":7.4125,"twenty":7.875557,"median":8.392956,"eighty":9.601881,"marketCap":33191634164},{"date":"2020-05-29","current":7.358656,"twenty":7.787156,"median":8.201239,"eighty":9.566582,"marketCap":32950532705},{"date":"2020-06-05","current":8.078054,"twenty":7.810985,"median":8.166314,"eighty":9.547108,"marketCap":36171847323},{"date":"2020-06-12","current":8.464006,"twenty":7.822758,"median":8.201239,"eighty":9.539143,"marketCap":37900057806},{"date":"2020-06-19","current":8.499908,"twenty":7.851207,"median":8.319172,"eighty":9.529964,"marketCap":38060821572},{"date":"2020-06-26","current":8.365274,"twenty":7.873763,"median":8.319172,"eighty":9.524042,"marketCap":37457957450},{"date":"2020-07-03","current":8.713807,"twenty":7.884821,"median":8.365274,"eighty":9.518018,"marketCap":39018615175},{"date":"2020-07-10","current":8.83059,"twenty":7.908508,"median":8.433587,"eighty":9.506022,"marketCap":39541545070},{"date":"2020-07-17","current":8.88449,"twenty":7.912983,"median":8.464006,"eighty":9.496659,"marketCap":39782897328},{"date":"2020-07-24","current":9.666037,"twenty":7.916838,"median":8.513371,"eighty":9.525208,"marketCap":43282505081},{"date":"2020-07-31","current":10.229777,"twenty":7.928884,"median":8.534141,"eighty":9.582647,"marketCap":45806812661},{"date":"2020-08-07","current":13.342334,"twenty":7.950956,"median":8.615814,"eighty":9.657583,"marketCap":49839102508},{"date":"2020-08-14","current":13.709356,"twenty":7.962356,"median":8.715323,"eighty":9.74964,"marketCap":51210081056},{"date":"2020-08-21","current":14.054789,"twenty":7.966812,"median":8.805577,"eighty":9.833543,"marketCap":52500413807},{"date":"2020-08-28","current":14.745654,"twenty":7.97144,"median":8.835661,"eighty":9.885879,"marketCap":55081079310},{"date":"2020-09-04","current":14.735011,"twenty":7.982173,"median":8.887155,"eighty":9.958341,"marketCap":55041323505},{"date":"2020-09-11","current":15.03749,"twenty":7.984237,"median":8.974323,"eighty":10.037262,"marketCap":56171204046},{"date":"2020-09-18","current":15.556024,"twenty":7.984237,"median":9.014315,"eighty":10.271749,"marketCap":58108142116},{"date":"2020-09-25","current":15.361573,"twenty":7.986031,"median":9.074258,"eighty":13.122121,"marketCap":57381790340},{"date":"2020-09-30","current":16.837752,"twenty":7.991414,"median":9.118056,"eighty":13.363924,"marketCap":62895924780},{"date":"2020-10-09","current":18.156241,"twenty":7.995288,"median":9.145006,"eighty":13.709356,"marketCap":67821022869},{"date":"2020-10-16","current":17.270044,"twenty":7.995808,"median":9.152643,"eighty":14.210234,"marketCap":64510711039},{"date":"2020-10-23","current":17.421346,"twenty":7.996254,"median":9.24025,"eighty":14.557833,"marketCap":65075886229},{"date":"2020-10-30","current":18.350772,"twenty":7.999854,"median":9.415603,"eighty":14.69607,"marketCap":68547676686},{"date":"2020-11-06","current":18.224104,"twenty":8.012944,"median":9.452351,"eighty":14.739268,"marketCap":68074520148},{"date":"2020-11-13","current":17.748505,"twenty":8.025504,"median":9.489451,"eighty":15.046132,"marketCap":66297960903},{"date":"2020-11-20","current":18.137632,"twenty":8.050622,"median":9.514228,"eighty":15.296756,"marketCap":67751509376},{"date":"2020-11-27","current":18.526759,"twenty":8.064976,"median":9.535348,"eighty":15.590593,"marketCap":69205057849},{"date":"2020-12-04","current":19.352988,"twenty":8.068793,"median":9.570598,"eighty":15.975172,"marketCap":72291363281},{"date":"2020-12-11","current":20.650395,"twenty":8.075368,"median":9.618684,"eighty":16.813484,"marketCap":77137711657},{"date":"2020-12-18","current":21.62345,"twenty":8.078054,"median":9.664453,"eighty":17.097127,"marketCap":80772472940},{"date":"2020-12-24","current":22.596505,"twenty":8.08,"median":9.700463,"eighty":17.334888,"marketCap":84407234222},{"date":"2020-12-31","current":23.412433,"twenty":8.086506,"median":9.764221,"eighty":17.499158,"marketCap":87455059107},{"date":"2021-01-08","current":23.196152,"twenty":23.107658,"median":23.299267,"eighty":23.542202,"marketCap":86647160178},{"date":"2021-01-15","current":21.173923,"twenty":21.74058,"median":23.085534,"eighty":23.379991,"marketCap":79093305188},{"date":"2021-01-22","current":21.790324,"twenty":21.468066,"median":21.952535,"eighty":23.322905,"marketCap":81395817137},{"date":"2021-01-29","current":20.330427,"twenty":21.342623,"median":21.817359,"eighty":23.237398,"marketCap":75942499363},{"date":"2021-02-05","current":21.261736,"twenty":21.187677,"median":21.606485,"eighty":23.196152,"marketCap":79421320780},{"date":"2021-02-11","current":24.116821,"twenty":21.205499,"median":21.790324,"eighty":23.334725,"marketCap":90086238728},{"date":"2021-02-19","current":23.738306,"twenty":21.227129,"median":21.952535,"eighty":23.576085,"marketCap":88672329151},{"date":"2021-02-26","current":23.467938,"twenty":21.300407,"median":22.734787,"eighty":23.704701,"marketCap":87662393739},{"date":"2021-03-05","current":14.122716,"twenty":21.122016,"median":21.952535,"eighty":23.576085,"marketCap":90699092125},{"date":"2021-03-12","current":15.695402,"twenty":20.330427,"median":21.763289,"eighty":23.576085,"marketCap":100799213742},{"date":"2021-03-19","current":15.695402,"twenty":15.802344,"median":21.584857,"eighty":23.554456,"marketCap":100799213742},{"date":"2021-03-26","current":15.192142,"twenty":15.695402,"median":21.488188,"eighty":23.467938,"marketCap":97567174825},{"date":"2021-04-01","current":16.046856,"twenty":15.695402,"median":21.358413,"eighty":23.467938,"marketCap":103056328498},{"date":"2021-04-09","current":16.078321,"twenty":15.695402,"median":21.218477,"eighty":23.434635,"marketCap":103258399730},{"date":"2021-04-16","current":16.330036,"twenty":15.69861,"median":21.141481,"eighty":23.379991,"marketCap":104874969589},{"date":"2021-04-23","current":16.64468,"twenty":15.754157,"median":20.850776,"eighty":23.322905,"marketCap":106895681913},{"date":"2021-04-30","current":17.371959,"twenty":15.79299,"median":18.851193,"eighty":23.237398,"marketCap":111566423439},{"date":"2021-05-07","current":16.741398,"twenty":15.829658,"median":17.088207,"eighty":23.196152,"marketCap":107516825492},{"date":"2021-05-14","current":16.646814,"twenty":15.890415,"median":17.181088,"eighty":23.06341,"marketCap":106909385800},{"date":"2021-05-21","current":17.84488,"twenty":15.942918,"median":17.322964,"eighty":22.910046,"marketCap":114603621900},{"date":"2021-05-28","current":19.137531,"twenty":16.006913,"median":17.624184,"eighty":22.750378,"marketCap":122905297691},{"date":"2021-06-04","current":18.393441,"twenty":16.041393,"median":17.703004,"eighty":22.439999,"marketCap":118126595615},{"date":"2021-06-11","current":19.024434,"twenty":16.043578,"median":17.84488,"eighty":22.049862,"marketCap":122178965962},{"date":"2021-06-18","current":19.813175,"twenty":16.046856,"median":18.046395,"eighty":21.930907,"marketCap":127244428895},{"date":"2021-06-25","current":20.22332,"twenty":16.053149,"median":18.576372,"eighty":21.833581,"marketCap":129878469621},{"date":"2021-07-02","current":19.473764,"twenty":16.078321,"median":18.614288,"eighty":21.790324,"marketCap":125064661279},{"date":"2021-07-09","current":19.536888,"twenty":16.079309,"median":18.740487,"eighty":21.736254,"marketCap":125470057264},{"date":"2021-07-16","current":21.209675,"twenty":16.109785,"median":19.055983,"eighty":21.606485,"marketCap":136213050859},{"date":"2021-07-23","current":20.136566,"twenty":16.135754,"median":19.466129,"eighty":21.584857,"marketCap":129321319119},{"date":"2021-07-30","current":18.30597,"twenty":16.135754,"median":19.112532,"eighty":21.541601,"marketCap":117564835563},{"date":"2021-08-06","current":11.935163,"twenty":16.046856,"median":18.898235,"eighty":21.499659,"marketCap":124326119795},{"date":"2021-08-13","current":11.660586,"twenty":15.983927,"median":18.630063,"eighty":21.476717,"marketCap":121465911752},{"date":"2021-08-20","current":10.732831,"twenty":15.789763,"median":18.601554,"eighty":21.455089,"marketCap":111801683161},{"date":"2021-08-27","current":12.437686,"twenty":15.695402,"median":18.349705,"eighty":21.261736,"marketCap":129560795288},{"date":"2021-09-03","current":11.953352,"twenty":15.192142,"median":18.046395,"eighty":21.218477,"marketCap":124515592979},{"date":"2021-09-10","current":11.391525,"twenty":14.751791,"median":17.813352,"eighty":21.209675,"marketCap":118663158301},{"date":"2021-09-17","current":10.178499,"twenty":13.682364,"median":17.655712,"eighty":21.196847,"marketCap":106027315076},{"date":"2021-09-24","current":9.042212,"twenty":12.643043,"median":17.624184,"eighty":21.178508,"marketCap":94190846419},{"date":"2021-09-30","current":9.003923,"twenty":12.274335,"median":17.371959,"eighty":21.134993,"marketCap":93792002835},{"date":"2021-10-08","current":8.250376,"twenty":12.03472,"median":17.167027,"eighty":21.055797,"marketCap":85942457533},{"date":"2021-10-15","current":8.482237,"twenty":11.911204,"median":17.001407,"eighty":20.982429,"marketCap":88357702241},{"date":"2021-10-22","current":8.926636,"twenty":11.763212,"median":16.802002,"eighty":20.921125,"marketCap":92986921265},{"date":"2021-10-29","current":8.482237,"twenty":11.568859,"median":16.645747,"eighty":20.888942,"marketCap":88357702241},{"date":"2021-11-05","current":7.748011,"twenty":11.333453,"median":16.518823,"eighty":20.789092,"marketCap":80709427332},{"date":"2021-11-12","current":8.443593,"twenty":11.084301,"median":16.440162,"eighty":20.687187,"marketCap":87955161456},{"date":"2021-11-19","current":7.84462,"twenty":10.713714,"median":16.330036,"eighty":20.635247,"marketCap":81715779294},{"date":"2021-11-26","current":7.612759,"twenty":9.892899,"median":16.217768,"eighty":20.553185,"marketCap":79300534585},{"date":"2021-12-03","current":7.720961,"twenty":9.104039,"median":16.135754,"eighty":20.515311,"marketCap":80427648783},{"date":"2021-12-10","current":7.612759,"twenty":8.95741,"median":16.078815,"eighty":20.490061,"marketCap":79300534585},{"date":"2021-12-17","current":7.303611,"twenty":8.648403,"median":16.046856,"eighty":20.41112,"marketCap":76080208308},{"date":"2021-12-24","current":7.30383,"twenty":8.497694,"median":16.01266,"eighty":20.341882,"marketCap":76082488482},{"date":"2021-12-31","current":7.522835,"twenty":8.451322,"median":15.884124,"eighty":20.330427,"marketCap":78363812416},{"date":"2022-01-07","current":7.20649,"twenty":7.178713,"median":7.461109,"eighty":7.524699,"marketCap":75068513637},{"date":"2022-01-14","current":7.47654,"twenty":7.234266,"median":7.463452,"eighty":7.495058,"marketCap":77881573570},{"date":"2022-01-21","current":8.429433,"twenty":7.299079,"median":7.47654,"eighty":7.533666,"marketCap":87807656476},{"date":"2022-01-28","current":7.908621,"twenty":7.380866,"median":7.480398,"eighty":8.093799,"marketCap":82382469463},{"date":"2022-02-04","current":8.255959,"twenty":7.414815,"median":7.503545,"eighty":8.140093,"marketCap":86000619705},{"date":"2022-02-11","current":8.776779,"twenty":7.453393,"median":7.542921,"eighty":8.197961,"marketCap":91425892444},{"date":"2022-02-18","current":8.352407,"twenty":7.461109,"median":7.918328,"eighty":8.333118,"marketCap":87005299842},{"date":"2022-02-25","current":8.101642,"twenty":7.465795,"median":8.082353,"eighty":8.371565,"marketCap":84393131487},{"date":"2022-03-04","current":6.601204,"twenty":7.414815,"median":7.918328,"eighty":8.352407,"marketCap":76282765632},{"date":"2022-03-11","current":6.83075,"twenty":7.20649,"median":7.581994,"eighty":8.333118,"marketCap":78935380243},{"date":"2022-03-18","current":6.955958,"twenty":6.914222,"median":7.525165,"eighty":8.294539,"marketCap":80382260940},{"date":"2022-03-25","current":6.677719,"twenty":6.795971,"median":7.47654,"eighty":8.275249,"marketCap":77166970502},{"date":"2022-04-01","current":6.713587,"twenty":6.740323,"median":7.471167,"eighty":8.255959,"marketCap":77581449581},{"date":"2022-04-08","current":6.525355,"twenty":6.697196,"median":7.457251,"eighty":8.209561,"marketCap":75406268751},{"date":"2022-04-14","current":6.323181,"twenty":6.669372,"median":7.372378,"eighty":8.186465,"marketCap":73069963416},{"date":"2022-04-22","current":5.82123,"twenty":6.593341,"median":7.234795,"eighty":8.171085,"marketCap":67269481204},{"date":"2022-04-29","current":6.155864,"twenty":6.428696,"median":7.137048,"eighty":8.151744,"marketCap":71136469346},{"date":"2022-05-06","current":6.096863,"twenty":6.329027,"median":6.955958,"eighty":8.140093,"marketCap":70454659833},{"date":"2022-05-13","current":6.159645,"twenty":6.28123,"median":6.914222,"eighty":8.140093,"marketCap":71180165484},{"date":"2022-05-20","current":6.578194,"twenty":6.28123,"median":6.83075,"eighty":8.101642,"marketCap":76016869820},{"date":"2022-05-27","current":6.780493,"twenty":6.313113,"median":6.795971,"eighty":8.082353,"marketCap":78354610249},{"date":"2022-06-02","current":7.1029,"twenty":6.321167,"median":6.809883,"eighty":8.066819,"marketCap":82080305526},{"date":"2022-06-10","current":6.35247,"twenty":6.321167,"median":6.789015,"eighty":7.955016,"marketCap":73408430495},{"date":"2022-06-17","current":5.954568,"twenty":6.262866,"median":6.745614,"eighty":7.912504,"marketCap":68810320013},{"date":"2022-06-24","current":6.35247,"twenty":6.240528,"median":6.706087,"eighty":7.862327,"marketCap":73408430495},{"date":"2022-06-30","current":6.571984,"twenty":6.253344,"median":6.690719,"eighty":7.689498,"marketCap":75945105330},{"date":"2022-07-08","current":6.404367,"twenty":6.253344,"median":6.678729,"eighty":7.55855,"marketCap":74008141963},{"date":"2022-07-15","current":5.859612,"twenty":6.211142,"median":6.667742,"eighty":7.533666,"marketCap":67713011022},{"date":"2022-07-22","current":5.594218,"twenty":6.156552,"median":6.640977,"eighty":7.524699,"marketCap":64646152358},{"date":"2022-07-29","current":5.398665,"twenty":6.106508,"median":6.594651,"eighty":7.499688,"marketCap":62386361764},{"date":"2022-08-05","current":6.706634,"twenty":6.10988,"median":6.588099,"eighty":7.479626,"marketCap":63604621652},{"date":"2022-08-12","current":6.655568,"twenty":6.11349,"median":6.611364,"eighty":7.47654,"marketCap":63120322503},{"date":"2022-08-19","current":6.74095,"twenty":6.139568,"median":6.621524,"eighty":7.47654,"marketCap":63930069672},{"date":"2022-08-26","current":6.553701,"twenty":6.156552,"median":6.617268,"eighty":7.470093,"marketCap":62154234403},{"date":"2022-09-02","current":5.983628,"twenty":6.139568,"median":6.588099,"eighty":7.462983,"marketCap":56747752252},{"date":"2022-09-09","current":6.068744,"twenty":6.101177,"median":6.562843,"eighty":7.456479,"marketCap":57554974902},{"date":"2022-09-16","current":5.787862,"twenty":6.072382,"median":6.539396,"eighty":7.437962,"marketCap":54891140159},{"date":"2022-09-23","current":5.132472,"twenty":6.051291,"median":6.508436,"eighty":7.380866,"marketCap":48675525758},{"date":"2022-09-30","current":4.943897,"twenty":5.986983,"median":6.472714,"eighty":7.299079,"marketCap":46887113722},{"date":"2022-10-07","current":5.177672,"twenty":5.975761,"median":6.459947,"eighty":7.245588,"marketCap":49104192654},{"date":"2022-10-14","current":5.021822,"twenty":5.95801,"median":6.431702,"eighty":7.214743,"marketCap":47626140033},{"date":"2022-10-21","current":4.831339,"twenty":5.915536,"median":6.404083,"eighty":7.192602,"marketCap":45819631273},{"date":"2022-10-28","current":4.528298,"twenty":5.861009,"median":6.394355,"eighty":7.130218,"marketCap":42945640064},{"date":"2022-11-04","current":5.221118,"twenty":5.775516,"median":6.360074,"eighty":7.095919,"marketCap":49516234147},{"date":"2022-11-11","current":5.645388,"twenty":5.646646,"median":6.35247,"eighty":7.064832,"marketCap":53539941400},{"date":"2022-11-18","current":5.931121,"twenty":5.653519,"median":6.35247,"eighty":7.033699,"marketCap":56249785059},{"date":"2022-11-25","current":5.887828,"twenty":5.672694,"median":6.338509,"eighty":6.959028,"marketCap":55839202687},{"date":"2022-12-02","current":6.17594,"twenty":5.729266,"median":6.334366,"eighty":6.952102,"marketCap":58571608519},{"date":"2022-12-09","current":6.669669,"twenty":5.767772,"median":6.340516,"eighty":6.932185,"marketCap":63254051275},{"date":"2022-12-16","current":6.383826,"twenty":5.775516,"median":6.35095,"eighty":6.905875,"marketCap":60543163363},{"date":"2022-12-23","current":6.210588,"twenty":5.79227,"median":6.338509,"eighty":6.864139,"marketCap":58900200993},{"date":"2022-12-30","current":6.297207,"twenty":5.805493,"median":6.334366,"eighty":6.839097,"marketCap":59721682178},{"date":"2023-01-06","current":7.331001,"twenty":5.816698,"median":6.339512,"eighty":6.88918,"marketCap":69526023216},{"date":"2023-01-13","current":7.331001,"twenty":5.827498,"median":6.35247,"eighty":6.990427,"marketCap":69526023216},{"date":"2023-01-20","current":7.322336,"twenty":5.834197,"median":6.35247,"eighty":7.083782,"marketCap":69443841156},{"date":"2023-01-27","current":7.651624,"twenty":5.835877,"median":6.355078,"eighty":7.114364,"marketCap":72566759456},{"date":"2023-02-03","current":7.028427,"twenty":5.844535,"median":6.362463,"eighty":7.166357,"marketCap":66656455070},{"date":"2023-02-10","current":6.880917,"twenty":5.859612,"median":6.389091,"eighty":7.166357,"marketCap":65257492433},{"date":"2023-02-17","current":6.768115,"twenty":5.866596,"median":6.40115,"eighty":7.137048,"marketCap":64187697475},{"date":"2023-02-24","current":6.672667,"twenty":5.887828,"median":6.412358,"eighty":7.166357,"marketCap":63282486356},{"date":"2023-03-03","current":13.064874,"twenty":5.890946,"median":6.441217,"eighty":7.216806,"marketCap":66985622749},{"date":"2023-03-10","current":11.174177,"twenty":11.366835,"median":11.687932,"eighty":12.136021,"marketCap":57291725696},{"date":"2023-03-17","current":11.158122,"twenty":7.200469,"median":8.40495,"eighty":12.981565,"marketCap":57209409998},{"date":"2023-03-24","current":11.013628,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":56468568718},{"date":"2023-03-31","current":11.286561,"twenty":7.202476,"median":8.41223,"eighty":12.786577,"marketCap":57867935581},{"date":"2023-04-06","current":10.692531,"twenty":7.204483,"median":8.419511,"eighty":12.738058,"marketCap":54822254761},{"date":"2023-04-14","current":11.745403,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":60220490454},{"date":"2023-04-21","current":11.922389,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":61127922502},{"date":"2023-04-28","current":11.504059,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":58983083116},{"date":"2023-05-05","current":11.182267,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":57333206665},{"date":"2023-05-12","current":10.556649,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":54125567170},{"date":"2023-05-19","current":9.945136,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":50990244681},{"date":"2023-05-25","current":9.31753,"twenty":7.202476,"median":8.41223,"eighty":12.786577,"marketCap":47772413706},{"date":"2023-06-02","current":9.945136,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":50990244681},{"date":"2023-06-09","current":9.914424,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":50832779868},{"date":"2023-06-16","current":10.300701,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":52813277785},{"date":"2023-06-23","current":9.33501,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":47862032993},{"date":"2023-06-30","current":9.817855,"twenty":7.200469,"median":8.40495,"eighty":12.835095,"marketCap":50337655389},{"date":"2023-07-07","current":9.480635,"twenty":7.202476,"median":8.41223,"eighty":12.786577,"marketCap":48608676614},{"date":"2023-07-14","current":9.689885,"twenty":7.202476,"median":8.41223,"eighty":12.786577,"marketCap":49681533653},{"date":"2023-07-21","current":9.480635,"twenty":7.202476,"median":8.423668,"eighty":12.786577,"marketCap":48608676614},{"date":"2023-07-28","current":10.156674,"twenty":7.202476,"median":8.423668,"eighty":12.786577,"marketCap":52074830124},{"date":"2023-08-04","current":13.075092,"twenty":7.202476,"median":8.430708,"eighty":13.033588,"marketCap":51909775195},{"date":"2023-08-11","current":12.019823,"twenty":7.202476,"median":8.436093,"eighty":13.068961,"marketCap":47720222500},{"date":"2023-08-18","current":11.83103,"twenty":7.202476,"median":8.443593,"eighty":13.068961,"marketCap":46970690209},{"date":"2023-08-25","current":11.537352,"twenty":7.202476,"median":8.443593,"eighty":13.068961,"marketCap":45804751091},{"date":"2023-09-01","current":12.146096,"twenty":7.202476,"median":8.443593,"eighty":13.068961,"marketCap":48221543473},{"date":"2023-09-08","current":12.041207,"twenty":7.202476,"median":8.447923,"eighty":13.068961,"marketCap":47805122545},{"date":"2023-09-15","current":11.873386,"twenty":7.202476,"median":8.460111,"eighty":13.068961,"marketCap":47138849060},{"date":"2023-09-22","current":11.348943,"twenty":7.202476,"median":8.461031,"eighty":13.068961,"marketCap":45056744420},{"date":"2023-09-29","current":10.635701,"twenty":7.204483,"median":8.46147,"eighty":13.066918,"marketCap":42225082109},{"date":"2023-10-06","current":10.195583,"twenty":7.204483,"median":8.46147,"eighty":13.066918,"marketCap":40477760779},{"date":"2023-10-13","current":10.497221,"twenty":7.204483,"median":8.466652,"eighty":13.066918,"marketCap":41675301902},{"date":"2023-10-20","current":9.848457,"twenty":7.20649,"median":8.479905,"eighty":13.064874,"marketCap":39099624682},{"date":"2023-10-27","current":9.720831,"twenty":7.204483,"median":8.482237,"eighty":13.066918,"marketCap":38592934082},{"date":"2023-11-03","current":9.86999,"twenty":7.218041,"median":8.487913,"eighty":13.066918,"marketCap":39185112476},{"date":"2023-11-10","current":9.497738,"twenty":7.218041,"median":8.513794,"eighty":13.066918,"marketCap":37707225690},{"date":"2023-11-17","current":9.986983,"twenty":7.218041,"median":8.525991,"eighty":13.066918,"marketCap":39649591180},{"date":"2023-11-24","current":10.01889,"twenty":7.218041,"median":8.533433,"eighty":13.066918,"marketCap":39776267190},{"date":"2023-12-01","current":9.199963,"twenty":7.218041,"median":8.551664,"eighty":13.066918,"marketCap":36525020062},{"date":"2023-12-08","current":9.02979,"twenty":7.218041,"median":8.562738,"eighty":13.066918,"marketCap":35849412755},{"date":"2023-12-15","current":8.848981,"twenty":7.218041,"median":8.596164,"eighty":13.066918,"marketCap":35131579991},{"date":"2023-12-22","current":8.90216,"twenty":7.218041,"median":8.603173,"eighty":13.066918,"marketCap":35342707274},{"date":"2023-12-29","current":9.316956,"twenty":7.218041,"median":8.615057,"eighty":13.066918,"marketCap":36989500086},{"date":"2024-01-05","current":9.125512,"twenty":7.218041,"median":8.636362,"eighty":13.066918,"marketCap":36229441865},{"date":"2024-01-12","current":8.115112,"twenty":7.218041,"median":8.636362,"eighty":13.066918,"marketCap":32218023477},{"date":"2024-01-19","current":7.4876,"twenty":7.218041,"median":8.636362,"eighty":13.066918,"marketCap":29726721530},{"date":"2024-01-26","current":7.253612,"twenty":7.218041,"median":8.636362,"eighty":13.066918,"marketCap":28797761483},{"date":"2024-02-02","current":6.711187,"twenty":7.193902,"median":8.627381,"eighty":13.066918,"marketCap":26644263190},{"date":"2024-02-09","current":6.838816,"twenty":7.166357,"median":8.621006,"eighty":13.044017,"marketCap":27150968670},{"date":"2024-02-16","current":7.615229,"twenty":7.147254,"median":8.622435,"eighty":13.064874,"marketCap":30233427011},{"date":"2024-02-23","current":7.827945,"twenty":7.147254,"median":8.616273,"eighty":13.064874,"marketCap":31077936145},{"date":"2024-03-01","current":6.327781,"twenty":7.124675,"median":8.603173,"eighty":13.054445,"marketCap":33949267202},{"date":"2024-03-08","current":7.122689,"twenty":7.087236,"median":8.572078,"eighty":13.054445,"marketCap":38214038331},{"date":"2024-03-15","current":7.209263,"twenty":7.087236,"median":8.572078,"eighty":13.054445,"marketCap":38678518355},{"date":"2024-03-22","current":6.587504,"twenty":7.049742,"median":8.558379,"eighty":13.054445,"marketCap":35342707274},{"date":"2024-03-28","current":6.524541,"twenty":7.030017,"median":8.558379,"eighty":13.054445,"marketCap":35004903620},{"date":"2024-04-05","current":6.795335,"twenty":6.967191,"median":8.544865,"eighty":13.068961,"marketCap":36457748027},{"date":"2024-04-12","current":6.700846,"twenty":6.95218,"median":8.531484,"eighty":13.066918,"marketCap":35950803674},{"date":"2024-04-19","current":6.157534,"twenty":6.913612,"median":8.506724,"eighty":13.066918,"marketCap":33035873647},{"date":"2024-04-26","current":6.614231,"twenty":6.887181,"median":8.487306,"eighty":13.054445,"marketCap":35486104684},{"date":"2024-05-03","current":6.976439,"twenty":6.874172,"median":8.482237,"eighty":13.054445,"marketCap":37429391369},{"date":"2024-05-10","current":7.937078,"twenty":6.874172,"median":8.482237,"eighty":13.054445,"marketCap":42583325621},{"date":"2024-05-17","current":7.921329,"twenty":6.874172,"median":8.482237,"eighty":13.054445,"marketCap":42498834896},{"date":"2024-05-24","current":7.456758,"twenty":6.874172,"median":8.482237,"eighty":13.054445,"marketCap":40006358495},{"date":"2024-05-31","current":7.61424,"twenty":6.874172,"median":8.482237,"eighty":13.054445,"marketCap":40851265750},{"date":"2024-06-07","current":7.259906,"twenty":6.874172,"median":8.482237,"eighty":13.054445,"marketCap":38950224427},{"date":"2024-06-14","current":6.811083,"twenty":6.848984,"median":8.482237,"eighty":13.054445,"marketCap":36542238752},{"date":"2024-06-21","current":6.952817,"twenty":6.840294,"median":8.482237,"eighty":13.054445,"marketCap":37302655281},{"date":"2024-06-28","current":6.740217,"twenty":6.835275,"median":8.482237,"eighty":13.054445,"marketCap":36162030488},{"date":"2024-07-05","current":6.637854,"twenty":6.83075,"median":8.482237,"eighty":13.054445,"marketCap":35612840772},{"date":"2024-07-12","current":6.88195,"twenty":6.818995,"median":8.482237,"eighty":13.054445,"marketCap":36922447017},{"date":"2024-07-19","current":6.614231,"twenty":6.810123,"median":8.482237,"eighty":13.054445,"marketCap":35486104684},{"date":"2024-07-26","current":6.503994,"twenty":6.790279,"median":8.482237,"eighty":13.054445,"marketCap":34894669606},{"date":"2024-08-02","current":5.604642,"twenty":6.762145,"median":8.482237,"eighty":13.054445,"marketCap":33331591186},{"date":"2024-08-09","current":5.370885,"twenty":6.749219,"median":8.482237,"eighty":13.054445,"marketCap":31941405851},{"date":"2024-08-16","current":4.916207,"twenty":6.740238,"median":8.482237,"eighty":13.054445,"marketCap":29237371493},{"date":"2024-08-23","current":4.767016,"twenty":6.707545,"median":8.482237,"eighty":13.054445,"marketCap":28350110219},{"date":"2024-08-30","current":5.015668,"twenty":6.692983,"median":8.482237,"eighty":13.054445,"marketCap":29828879009},{"date":"2024-09-06","current":4.951729,"twenty":6.677921,"median":8.482237,"eighty":13.054445,"marketCap":29448624177},{"date":"2024-09-13","current":4.77412,"twenty":6.664513,"median":8.482237,"eighty":13.054445,"marketCap":28392360756},{"date":"2024-09-20","current":4.98725,"twenty":6.640977,"median":8.482237,"eighty":13.064874,"marketCap":29659876861},{"date":"2024-09-27","current":6.209198,"twenty":6.637854,"median":8.482237,"eighty":13.064874,"marketCap":36926969198},{"date":"2024-10-04","current":7.715319,"twenty":6.629979,"median":8.482237,"eighty":13.064874,"marketCap":45884083008},{"date":"2024-10-10","current":6.372598,"twenty":6.624361,"median":8.482237,"eighty":13.054445,"marketCap":37898731545},{"date":"2024-10-18","current":6.088351,"twenty":6.613013,"median":8.482237,"eighty":13.064874,"marketCap":36208273156},{"date":"2024-10-25","current":6.49131,"twenty":6.588099,"median":8.482237,"eighty":13.064874,"marketCap":38604729262},{"date":"2024-11-01","current":6.425371,"twenty":6.574388,"median":8.482237,"eighty":13.064874,"marketCap":38212581899},{"date":"2024-11-08","current":6.542596,"twenty":6.553701,"median":8.482237,"eighty":13.064874,"marketCap":38909732766},{"date":"2024-11-15","current":6.139636,"twenty":6.520616,"median":8.482237,"eighty":13.064874,"marketCap":36513276661},{"date":"2024-11-22","current":5.91984,"twenty":6.510776,"median":8.466431,"eighty":13.064874,"marketCap":35206118785},{"date":"2024-11-29","current":5.94182,"twenty":6.496431,"median":8.441332,"eighty":13.064874,"marketCap":35336834573},{"date":"2024-12-06","current":5.861228,"twenty":6.48527,"median":8.416526,"eighty":13.064874,"marketCap":34857543352},{"date":"2024-12-13","current":5.802616,"twenty":6.468327,"median":8.381276,"eighty":13.064874,"marketCap":34508967918},{"date":"2024-12-20","current":5.670738,"twenty":6.459816,"median":8.326145,"eighty":13.064874,"marketCap":33724673193},{"date":"2024-12-27","current":5.846575,"twenty":6.441217,"median":8.284894,"eighty":13.064874,"marketCap":34770399493},{"date":"2025-01-03","current":5.311738,"twenty":6.425371,"median":8.26125,"eighty":13.064874,"marketCap":31589648662},{"date":"2025-01-10","current":5.069962,"twenty":6.401631,"median":8.228817,"eighty":13.064874,"marketCap":30151774999},{"date":"2025-01-17","current":5.253126,"twenty":6.383415,"median":8.175945,"eighty":13.064874,"marketCap":31241073229},{"date":"2025-01-24","current":5.275105,"twenty":6.35784,"median":8.140836,"eighty":13.064874,"marketCap":31371789016},{"date":"2025-01-28","current":5.267779,"twenty":6.353513,"median":8.140093,"eighty":13.054445,"marketCap":31328217087},{"date":"2025-02-07","current":5.443615,"twenty":6.342921,"median":8.104476,"eighty":13.066918,"marketCap":32373943388},{"date":"2025-02-14","current":5.341044,"twenty":6.331039,"median":8.078054,"eighty":13.066918,"marketCap":31763936379},{"date":"2025-02-21","current":5.502228,"twenty":6.315455,"median":8.062936,"eighty":13.066918,"marketCap":32722518821},{"date":"2025-02-28","current":5.436289,"twenty":6.305416,"median":8.037837,"eighty":13.066918,"marketCap":32330371458},{"date":"2025-03-07","current":9.5267,"twenty":6.304963,"median":8.033465,"eighty":13.068961,"marketCap":34421824060}],"customCompares":[{"symbol":"00868","name":"XINYI GLASS","items":[{"date":"2020-03-13","value":7.996366,"marketCap":34816575449},{"date":"2020-03-20","value":7.604994,"marketCap":34053582446},{"date":"2020-03-27","value":7.981657,"marketCap":35740198558},{"date":"2020-04-03","value":7.822758,"marketCap":35028681641},{"date":"2020-04-09","value":8.136744,"marketCap":36434649368},{"date":"2020-04-17","value":7.984237,"marketCap":35751750758},{"date":"2020-04-24","value":7.966294,"marketCap":35671409745},{"date":"2020-04-29","value":8.082918,"marketCap":36193626329},{"date":"2020-05-08","value":7.627876,"marketCap":34156039999},{"date":"2020-05-15","value":7.618902,"marketCap":34115856423},{"date":"2020-05-22","value":7.4125,"marketCap":33191634164},{"date":"2020-05-29","value":7.358656,"marketCap":32950532705},{"date":"2020-06-05","value":8.078054,"marketCap":36171847323},{"date":"2020-06-12","value":8.464006,"marketCap":37900057806},{"date":"2020-06-19","value":8.499908,"marketCap":38060821572},{"date":"2020-06-26","value":8.365274,"marketCap":37457957450},{"date":"2020-07-03","value":8.713807,"marketCap":39018615175},{"date":"2020-07-10","value":8.83059,"marketCap":39541545070},{"date":"2020-07-17","value":8.88449,"marketCap":39782897328},{"date":"2020-07-24","value":9.666037,"marketCap":43282505081},{"date":"2020-07-31","value":10.229777,"marketCap":45806812661},{"date":"2020-08-07","value":13.342334,"marketCap":49839102508},{"date":"2020-08-14","value":13.709356,"marketCap":51210081056},{"date":"2020-08-21","value":14.054789,"marketCap":52500413807},{"date":"2020-08-28","value":14.745654,"marketCap":55081079310},{"date":"2020-09-04","value":14.735011,"marketCap":55041323505},{"date":"2020-09-11","value":15.03749,"marketCap":56171204046},{"date":"2020-09-18","value":15.556024,"marketCap":58108142116},{"date":"2020-09-25","value":15.361573,"marketCap":57381790340},{"date":"2020-09-30","value":16.837752,"marketCap":62895924780},{"date":"2020-10-09","value":18.156241,"marketCap":67821022869},{"date":"2020-10-16","value":17.270044,"marketCap":64510711039},{"date":"2020-10-23","value":17.421346,"marketCap":65075886229},{"date":"2020-10-30","value":18.350772,"marketCap":68547676686},{"date":"2020-11-06","value":18.224104,"marketCap":68074520148},{"date":"2020-11-13","value":17.748505,"marketCap":66297960903},{"date":"2020-11-20","value":18.137632,"marketCap":67751509376},{"date":"2020-11-27","value":18.526759,"marketCap":69205057849},{"date":"2020-12-04","value":19.352988,"marketCap":72291363281},{"date":"2020-12-11","value":20.650395,"marketCap":77137711657},{"date":"2020-12-18","value":21.62345,"marketCap":80772472940},{"date":"2020-12-24","value":22.596505,"marketCap":84407234222},{"date":"2020-12-31","value":23.412433,"marketCap":87455059107},{"date":"2021-01-08","value":23.196152,"marketCap":86647160178},{"date":"2021-01-15","value":21.173923,"marketCap":79093305188},{"date":"2021-01-22","value":21.790324,"marketCap":81395817137},{"date":"2021-01-29","value":20.330427,"marketCap":75942499363},{"date":"2021-02-05","value":21.261736,"marketCap":79421320780},{"date":"2021-02-11","value":24.116821,"marketCap":90086238728},{"date":"2021-02-19","value":23.738306,"marketCap":88672329151},{"date":"2021-02-26","value":23.467938,"marketCap":87662393739},{"date":"2021-03-05","value":14.122716,"marketCap":90699092125},{"date":"2021-03-12","value":15.695402,"marketCap":100799213742},{"date":"2021-03-19","value":15.695402,"marketCap":100799213742},{"date":"2021-03-26","value":15.192142,"marketCap":97567174825},{"date":"2021-04-01","value":16.046856,"marketCap":103056328498},{"date":"2021-04-09","value":16.078321,"marketCap":103258399730},{"date":"2021-04-16","value":16.330036,"marketCap":104874969589},{"date":"2021-04-23","value":16.64468,"marketCap":106895681913},{"date":"2021-04-30","value":17.371959,"marketCap":111566423439},{"date":"2021-05-07","value":16.741398,"marketCap":107516825492},{"date":"2021-05-14","value":16.646814,"marketCap":106909385800},{"date":"2021-05-21","value":17.84488,"marketCap":114603621900},{"date":"2021-05-28","value":19.137531,"marketCap":122905297691},{"date":"2021-06-04","value":18.393441,"marketCap":118126595615},{"date":"2021-06-11","value":19.024434,"marketCap":122178965962},{"date":"2021-06-18","value":19.813175,"marketCap":127244428895},{"date":"2021-06-25","value":20.22332,"marketCap":129878469621},{"date":"2021-07-02","value":19.473764,"marketCap":125064661279},{"date":"2021-07-09","value":19.536888,"marketCap":125470057264},{"date":"2021-07-16","value":21.209675,"marketCap":136213050859},{"date":"2021-07-23","value":20.136566,"marketCap":129321319119},{"date":"2021-07-30","value":18.30597,"marketCap":117564835563},{"date":"2021-08-06","value":11.935163,"marketCap":124326119795},{"date":"2021-08-13","value":11.660586,"marketCap":121465911752},{"date":"2021-08-20","value":10.732831,"marketCap":111801683161},{"date":"2021-08-27","value":12.437686,"marketCap":129560795288},{"date":"2021-09-03","value":11.953352,"marketCap":124515592979},{"date":"2021-09-10","value":11.391525,"marketCap":118663158301},{"date":"2021-09-17","value":10.178499,"marketCap":106027315076},{"date":"2021-09-24","value":9.042212,"marketCap":94190846419},{"date":"2021-09-30","value":9.003923,"marketCap":93792002835},{"date":"2021-10-08","value":8.250376,"marketCap":85942457533},{"date":"2021-10-15","value":8.482237,"marketCap":88357702241},{"date":"2021-10-22","value":8.926636,"marketCap":92986921265},{"date":"2021-10-29","value":8.482237,"marketCap":88357702241},{"date":"2021-11-05","value":7.748011,"marketCap":80709427332},{"date":"2021-11-12","value":8.443593,"marketCap":87955161456},{"date":"2021-11-19","value":7.84462,"marketCap":81715779294},{"date":"2021-11-26","value":7.612759,"marketCap":79300534585},{"date":"2021-12-03","value":7.720961,"marketCap":80427648783},{"date":"2021-12-10","value":7.612759,"marketCap":79300534585},{"date":"2021-12-17","value":7.303611,"marketCap":76080208308},{"date":"2021-12-24","value":7.30383,"marketCap":76082488482},{"date":"2021-12-31","value":7.522835,"marketCap":78363812416},{"date":"2022-01-07","value":7.20649,"marketCap":75068513637},{"date":"2022-01-14","value":7.47654,"marketCap":77881573570},{"date":"2022-01-21","value":8.429433,"marketCap":87807656476},{"date":"2022-01-28","value":7.908621,"marketCap":82382469463},{"date":"2022-02-04","value":8.255959,"marketCap":86000619705},{"date":"2022-02-11","value":8.776779,"marketCap":91425892444},{"date":"2022-02-18","value":8.352407,"marketCap":87005299842},{"date":"2022-02-25","value":8.101642,"marketCap":84393131487},{"date":"2022-03-04","value":6.601204,"marketCap":76282765632},{"date":"2022-03-11","value":6.83075,"marketCap":78935380243},{"date":"2022-03-18","value":6.955958,"marketCap":80382260940},{"date":"2022-03-25","value":6.677719,"marketCap":77166970502},{"date":"2022-04-01","value":6.713587,"marketCap":77581449581},{"date":"2022-04-08","value":6.525355,"marketCap":75406268751},{"date":"2022-04-14","value":6.323181,"marketCap":73069963416},{"date":"2022-04-22","value":5.82123,"marketCap":67269481204},{"date":"2022-04-29","value":6.155864,"marketCap":71136469346},{"date":"2022-05-06","value":6.096863,"marketCap":70454659833},{"date":"2022-05-13","value":6.159645,"marketCap":71180165484},{"date":"2022-05-20","value":6.578194,"marketCap":76016869820},{"date":"2022-05-27","value":6.780493,"marketCap":78354610249},{"date":"2022-06-02","value":7.1029,"marketCap":82080305526},{"date":"2022-06-10","value":6.35247,"marketCap":73408430495},{"date":"2022-06-17","value":5.954568,"marketCap":68810320013},{"date":"2022-06-24","value":6.35247,"marketCap":73408430495},{"date":"2022-06-30","value":6.571984,"marketCap":75945105330},{"date":"2022-07-08","value":6.404367,"marketCap":74008141963},{"date":"2022-07-15","value":5.859612,"marketCap":67713011022},{"date":"2022-07-22","value":5.594218,"marketCap":64646152358},{"date":"2022-07-29","value":5.398665,"marketCap":62386361764},{"date":"2022-08-05","value":6.706634,"marketCap":63604621652},{"date":"2022-08-12","value":6.655568,"marketCap":63120322503},{"date":"2022-08-19","value":6.74095,"marketCap":63930069672},{"date":"2022-08-26","value":6.553701,"marketCap":62154234403},{"date":"2022-09-02","value":5.983628,"marketCap":56747752252},{"date":"2022-09-09","value":6.068744,"marketCap":57554974902},{"date":"2022-09-16","value":5.787862,"marketCap":54891140159},{"date":"2022-09-23","value":5.132472,"marketCap":48675525758},{"date":"2022-09-30","value":4.943897,"marketCap":46887113722},{"date":"2022-10-07","value":5.177672,"marketCap":49104192654},{"date":"2022-10-14","value":5.021822,"marketCap":47626140033},{"date":"2022-10-21","value":4.831339,"marketCap":45819631273},{"date":"2022-10-28","value":4.528298,"marketCap":42945640064},{"date":"2022-11-04","value":5.221118,"marketCap":49516234147},{"date":"2022-11-11","value":5.645388,"marketCap":53539941400},{"date":"2022-11-18","value":5.931121,"marketCap":56249785059},{"date":"2022-11-25","value":5.887828,"marketCap":55839202687},{"date":"2022-12-02","value":6.17594,"marketCap":58571608519},{"date":"2022-12-09","value":6.669669,"marketCap":63254051275},{"date":"2022-12-16","value":6.383826,"marketCap":60543163363},{"date":"2022-12-23","value":6.210588,"marketCap":58900200993},{"date":"2022-12-30","value":6.297207,"marketCap":59721682178},{"date":"2023-01-06","value":7.331001,"marketCap":69526023216},{"date":"2023-01-13","value":7.331001,"marketCap":69526023216},{"date":"2023-01-20","value":7.322336,"marketCap":69443841156},{"date":"2023-01-27","value":7.651624,"marketCap":72566759456},{"date":"2023-02-03","value":7.028427,"marketCap":66656455070},{"date":"2023-02-10","value":6.880917,"marketCap":65257492433},{"date":"2023-02-17","value":6.768115,"marketCap":64187697475},{"date":"2023-02-24","value":6.672667,"marketCap":63282486356},{"date":"2023-03-03","value":13.064874,"marketCap":66985622749},{"date":"2023-03-10","value":11.174177,"marketCap":57291725696},{"date":"2023-03-17","value":11.158122,"marketCap":57209409998},{"date":"2023-03-24","value":11.013628,"marketCap":56468568718},{"date":"2023-03-31","value":11.286561,"marketCap":57867935581},{"date":"2023-04-06","value":10.692531,"marketCap":54822254761},{"date":"2023-04-14","value":11.745403,"marketCap":60220490454},{"date":"2023-04-21","value":11.922389,"marketCap":61127922502},{"date":"2023-04-28","value":11.504059,"marketCap":58983083116},{"date":"2023-05-05","value":11.182267,"marketCap":57333206665},{"date":"2023-05-12","value":10.556649,"marketCap":54125567170},{"date":"2023-05-19","value":9.945136,"marketCap":50990244681},{"date":"2023-05-25","value":9.31753,"marketCap":47772413706},{"date":"2023-06-02","value":9.945136,"marketCap":50990244681},{"date":"2023-06-09","value":9.914424,"marketCap":50832779868},{"date":"2023-06-16","value":10.300701,"marketCap":52813277785},{"date":"2023-06-23","value":9.33501,"marketCap":47862032993},{"date":"2023-06-30","value":9.817855,"marketCap":50337655389},{"date":"2023-07-07","value":9.480635,"marketCap":48608676614},{"date":"2023-07-14","value":9.689885,"marketCap":49681533653},{"date":"2023-07-21","value":9.480635,"marketCap":48608676614},{"date":"2023-07-28","value":10.156674,"marketCap":52074830124},{"date":"2023-08-04","value":13.075092,"marketCap":51909775195},{"date":"2023-08-11","value":12.019823,"marketCap":47720222500},{"date":"2023-08-18","value":11.83103,"marketCap":46970690209},{"date":"2023-08-25","value":11.537352,"marketCap":45804751091},{"date":"2023-09-01","value":12.146096,"marketCap":48221543473},{"date":"2023-09-08","value":12.041207,"marketCap":47805122545},{"date":"2023-09-15","value":11.873386,"marketCap":47138849060},{"date":"2023-09-22","value":11.348943,"marketCap":45056744420},{"date":"2023-09-29","value":10.635701,"marketCap":42225082109},{"date":"2023-10-06","value":10.195583,"marketCap":40477760779},{"date":"2023-10-13","value":10.497221,"marketCap":41675301902},{"date":"2023-10-20","value":9.848457,"marketCap":39099624682},{"date":"2023-10-27","value":9.720831,"marketCap":38592934082},{"date":"2023-11-03","value":9.86999,"marketCap":39185112476},{"date":"2023-11-10","value":9.497738,"marketCap":37707225690},{"date":"2023-11-17","value":9.986983,"marketCap":39649591180},{"date":"2023-11-24","value":10.01889,"marketCap":39776267190},{"date":"2023-12-01","value":9.199963,"marketCap":36525020062},{"date":"2023-12-08","value":9.02979,"marketCap":35849412755},{"date":"2023-12-15","value":8.848981,"marketCap":35131579991},{"date":"2023-12-22","value":8.90216,"marketCap":35342707274},{"date":"2023-12-29","value":9.316956,"marketCap":36989500086},{"date":"2024-01-05","value":9.125512,"marketCap":36229441865},{"date":"2024-01-12","value":8.115112,"marketCap":32218023477},{"date":"2024-01-19","value":7.4876,"marketCap":29726721530},{"date":"2024-01-26","value":7.253612,"marketCap":28797761483},{"date":"2024-02-02","value":6.711187,"marketCap":26644263190},{"date":"2024-02-09","value":6.838816,"marketCap":27150968670},{"date":"2024-02-16","value":7.615229,"marketCap":30233427011},{"date":"2024-02-23","value":7.827945,"marketCap":31077936145},{"date":"2024-03-01","value":6.327781,"marketCap":33949267202},{"date":"2024-03-08","value":7.122689,"marketCap":38214038331},{"date":"2024-03-15","value":7.209263,"marketCap":38678518355},{"date":"2024-03-22","value":6.587504,"marketCap":35342707274},{"date":"2024-03-28","value":6.524541,"marketCap":35004903620},{"date":"2024-04-05","value":6.795335,"marketCap":36457748027},{"date":"2024-04-12","value":6.700846,"marketCap":35950803674},{"date":"2024-04-19","value":6.157534,"marketCap":33035873647},{"date":"2024-04-26","value":6.614231,"marketCap":35486104684},{"date":"2024-05-03","value":6.976439,"marketCap":37429391369},{"date":"2024-05-10","value":7.937078,"marketCap":42583325621},{"date":"2024-05-17","value":7.921329,"marketCap":42498834896},{"date":"2024-05-24","value":7.456758,"marketCap":40006358495},{"date":"2024-05-31","value":7.61424,"marketCap":40851265750},{"date":"2024-06-07","value":7.259906,"marketCap":38950224427},{"date":"2024-06-14","value":6.811083,"marketCap":36542238752},{"date":"2024-06-21","value":6.952817,"marketCap":37302655281},{"date":"2024-06-28","value":6.740217,"marketCap":36162030488},{"date":"2024-07-05","value":6.637854,"marketCap":35612840772},{"date":"2024-07-12","value":6.88195,"marketCap":36922447017},{"date":"2024-07-19","value":6.614231,"marketCap":35486104684},{"date":"2024-07-26","value":6.503994,"marketCap":34894669606},{"date":"2024-08-02","value":5.604642,"marketCap":33331591186},{"date":"2024-08-09","value":5.370885,"marketCap":31941405851},{"date":"2024-08-16","value":4.916207,"marketCap":29237371493},{"date":"2024-08-23","value":4.767016,"marketCap":28350110219},{"date":"2024-08-30","value":5.015668,"marketCap":29828879009},{"date":"2024-09-06","value":4.951729,"marketCap":29448624177},{"date":"2024-09-13","value":4.77412,"marketCap":28392360756},{"date":"2024-09-20","value":4.98725,"marketCap":29659876861},{"date":"2024-09-27","value":6.209198,"marketCap":36926969198},{"date":"2024-10-04","value":7.715319,"marketCap":45884083008},{"date":"2024-10-10","value":6.372598,"marketCap":37898731545},{"date":"2024-10-18","value":6.088351,"marketCap":36208273156},{"date":"2024-10-25","value":6.49131,"marketCap":38604729262},{"date":"2024-11-01","value":6.425371,"marketCap":38212581899},{"date":"2024-11-08","value":6.542596,"marketCap":38909732766},{"date":"2024-11-15","value":6.139636,"marketCap":36513276661},{"date":"2024-11-22","value":5.91984,"marketCap":35206118785},{"date":"2024-11-29","value":5.94182,"marketCap":35336834573},{"date":"2024-12-06","value":5.861228,"marketCap":34857543352},{"date":"2024-12-13","value":5.802616,"marketCap":34508967918},{"date":"2024-12-20","value":5.670738,"marketCap":33724673193},{"date":"2024-12-27","value":5.846575,"marketCap":34770399493},{"date":"2025-01-03","value":5.311738,"marketCap":31589648662},{"date":"2025-01-10","value":5.069962,"marketCap":30151774999},{"date":"2025-01-17","value":5.253126,"marketCap":31241073229},{"date":"2025-01-24","value":5.275105,"marketCap":31371789016},{"date":"2025-01-28","value":5.267779,"marketCap":31328217087},{"date":"2025-02-07","value":5.443615,"marketCap":32373943388},{"date":"2025-02-14","value":5.341044,"marketCap":31763936379},{"date":"2025-02-21","value":5.502228,"marketCap":32722518821},{"date":"2025-02-28","value":5.436289,"marketCap":32330371458},{"date":"2025-03-07","value":9.5267,"marketCap":34421824060}]},{"symbol":"02128","name":"CHINA LESSO","items":[{"date":"2020-03-13","value":12.427179,"marketCap":37415165904},{"date":"2020-03-20","value":9.190769,"marketCap":27270257736},{"date":"2020-03-27","value":9.87755,"marketCap":32637441568},{"date":"2020-04-03","value":8.649057,"marketCap":28604297648},{"date":"2020-04-09","value":9.084345,"marketCap":30248579400},{"date":"2020-04-17","value":9.678994,"marketCap":32079006256},{"date":"2020-04-24","value":10.027525,"marketCap":33195876880},{"date":"2020-04-29","value":10.320218,"marketCap":34188650768},{"date":"2020-05-08","value":10.352349,"marketCap":34312747504},{"date":"2020-05-15","value":10.261861,"marketCap":33878408928},{"date":"2020-05-22","value":9.785855,"marketCap":32203102992},{"date":"2020-05-29","value":8.838251,"marketCap":29038636224},{"date":"2020-06-05","value":10.049163,"marketCap":33257925248},{"date":"2020-06-12","value":9.806365,"marketCap":32451296464},{"date":"2020-06-19","value":10.200273,"marketCap":33816360560},{"date":"2020-06-26","value":9.666259,"marketCap":32016957888},{"date":"2020-07-03","value":9.595273,"marketCap":31830812784},{"date":"2020-07-10","value":11.264753,"marketCap":37725407744},{"date":"2020-07-17","value":12.541754,"marketCap":42068793504},{"date":"2020-07-24","value":13.073878,"marketCap":43682051072},{"date":"2020-07-31","value":13.809932,"marketCap":46412179264},{"date":"2020-08-07","value":14.532752,"marketCap":48894113984},{"date":"2020-08-14","value":14.60677,"marketCap":49266404192},{"date":"2020-08-21","value":13.973082,"marketCap":47342904784},{"date":"2020-08-28","value":12.84624,"marketCap":45667598848},{"date":"2020-09-04","value":12.594125,"marketCap":44923018432},{"date":"2020-09-11","value":12.372126,"marketCap":44178438016},{"date":"2020-09-18","value":13.251498,"marketCap":47777243360},{"date":"2020-09-25","value":11.761646,"marketCap":42068793504},{"date":"2020-09-30","value":12.016584,"marketCap":43185664128},{"date":"2020-10-09","value":12.169414,"marketCap":44364583120},{"date":"2020-10-16","value":11.646569,"marketCap":42441083712},{"date":"2020-10-23","value":11.237525,"marketCap":41013971248},{"date":"2020-10-30","value":10.640854,"marketCap":38842278368},{"date":"2020-11-06","value":11.273951,"marketCap":41634454928},{"date":"2020-11-13","value":10.995888,"marketCap":40641681040},{"date":"2020-11-20","value":10.710481,"marketCap":39835052256},{"date":"2020-11-27","value":12.023172,"marketCap":44612776592},{"date":"2020-12-04","value":10.758494,"marketCap":40207342464},{"date":"2020-12-11","value":10.25174,"marketCap":38221794688},{"date":"2020-12-18","value":9.902837,"marketCap":36980827328},{"date":"2020-12-24","value":9.51087,"marketCap":35553714864},{"date":"2020-12-31","value":10.071088,"marketCap":37663359376},{"date":"2021-01-08","value":10.375844,"marketCap":39152520208},{"date":"2021-01-15","value":10.522324,"marketCap":39648907152},{"date":"2021-01-22","value":11.004493,"marketCap":41448309824},{"date":"2021-01-29","value":10.538472,"marketCap":40021197360},{"date":"2021-02-05","value":11.604644,"marketCap":43806147808},{"date":"2021-02-11","value":12.819053,"marketCap":48459775408},{"date":"2021-02-19","value":13.141593,"marketCap":49700742768},{"date":"2021-02-26","value":11.78936,"marketCap":44488679856},{"date":"2021-03-05","value":12.049764,"marketCap":45357357008},{"date":"2021-03-12","value":13.920336,"marketCap":52306774224},{"date":"2021-03-19","value":13.776304,"marketCap":51748338912},{"date":"2021-03-26","value":13.040995,"marketCap":48770017248},{"date":"2021-04-01","value":12.737114,"marketCap":56588111616},{"date":"2021-04-09","value":13.182865,"marketCap":58697756128},{"date":"2021-04-16","value":13.119257,"marketCap":58635707760},{"date":"2021-04-23","value":13.765062,"marketCap":61676077792},{"date":"2021-04-30","value":13.501683,"marketCap":60745352272},{"date":"2021-05-07","value":13.209226,"marketCap":59814626752},{"date":"2021-05-14","value":12.340298,"marketCap":55843531200},{"date":"2021-05-21","value":13.159357,"marketCap":59566433280},{"date":"2021-05-28","value":13.356732,"marketCap":61055594112},{"date":"2021-06-04","value":13.229414,"marketCap":60186916960},{"date":"2021-06-11","value":13.475893,"marketCap":61303787584},{"date":"2021-06-18","value":13.654824,"marketCap":61614029424},{"date":"2021-06-25","value":13.016716,"marketCap":58697756128},{"date":"2021-07-02","value":12.832744,"marketCap":57767030608},{"date":"2021-07-09","value":12.072946,"marketCap":54292322000},{"date":"2021-07-16","value":11.866226,"marketCap":53361596480},{"date":"2021-07-23","value":11.315397,"marketCap":50879661760},{"date":"2021-07-30","value":11.126223,"marketCap":50197129712},{"date":"2021-08-06","value":11.180728,"marketCap":50321226448},{"date":"2021-08-13","value":11.124212,"marketCap":50135081344},{"date":"2021-08-20","value":9.830381,"marketCap":44178438016},{"date":"2021-08-27","value":9.282205,"marketCap":46660372736},{"date":"2021-09-03","value":9.722615,"marketCap":48894113984},{"date":"2021-09-10","value":9.549993,"marketCap":48149533568},{"date":"2021-09-17","value":8.047765,"marketCap":40455535936},{"date":"2021-09-24","value":7.698594,"marketCap":38718181632},{"date":"2021-09-30","value":7.672917,"marketCap":38718181632},{"date":"2021-10-08","value":7.390438,"marketCap":37291069168},{"date":"2021-10-15","value":7.299353,"marketCap":36856730592},{"date":"2021-10-22","value":7.94277,"marketCap":40393487568},{"date":"2021-10-29","value":7.387596,"marketCap":37477214272},{"date":"2021-11-05","value":6.813736,"marketCap":34622989344},{"date":"2021-11-12","value":7.296515,"marketCap":37229020800},{"date":"2021-11-19","value":6.83191,"marketCap":34809134448},{"date":"2021-11-26","value":6.951466,"marketCap":35429618128},{"date":"2021-12-03","value":6.865726,"marketCap":35057327920},{"date":"2021-12-10","value":7.557622,"marketCap":38656133264},{"date":"2021-12-17","value":6.652395,"marketCap":34002505664},{"date":"2021-12-24","value":6.549025,"marketCap":33506118720},{"date":"2021-12-31","value":6.77684,"marketCap":34747086080},{"date":"2022-01-07","value":8.964945,"marketCap":45791695584},{"date":"2022-01-14","value":8.787887,"marketCap":44985066800},{"date":"2022-01-21","value":9.324117,"marketCap":47839291728},{"date":"2022-01-28","value":8.074906,"marketCap":41324213088},{"date":"2022-02-04","value":8.369997,"marketCap":42813373920},{"date":"2022-02-11","value":8.704198,"marketCap":44612776592},{"date":"2022-02-18","value":7.914756,"marketCap":40765777776},{"date":"2022-02-25","value":7.210311,"marketCap":37229020800},{"date":"2022-03-04","value":7.015348,"marketCap":36236246912},{"date":"2022-03-11","value":6.340204,"marketCap":32699489936},{"date":"2022-03-18","value":6.595085,"marketCap":33878408928},{"date":"2022-03-25","value":6.033162,"marketCap":30993159816},{"date":"2022-04-01","value":7.945874,"marketCap":29783216640},{"date":"2022-04-08","value":8.033439,"marketCap":30124482664},{"date":"2022-04-14","value":7.773275,"marketCap":29100684592},{"date":"2022-04-22","value":7.043063,"marketCap":25874169456},{"date":"2022-04-29","value":8.540146,"marketCap":30869063080},{"date":"2022-05-06","value":7.8587,"marketCap":28169959072},{"date":"2022-05-13","value":8.222188,"marketCap":28945563672},{"date":"2022-05-20","value":8.560337,"marketCap":30558821240},{"date":"2022-05-27","value":8.437296,"marketCap":30093458480},{"date":"2022-06-02","value":9.032488,"marketCap":32389248096},{"date":"2022-06-10","value":8.989098,"marketCap":32016957888},{"date":"2022-06-17","value":8.894326,"marketCap":31644667680},{"date":"2022-06-24","value":9.22384,"marketCap":32947683408},{"date":"2022-06-30","value":10.301187,"marketCap":36732633856},{"date":"2022-07-08","value":9.751728,"marketCap":34809134448},{"date":"2022-07-15","value":8.623546,"marketCap":30496772872},{"date":"2022-07-22","value":8.723095,"marketCap":30869063080},{"date":"2022-07-29","value":8.432268,"marketCap":29876289192},{"date":"2022-08-05","value":7.979755,"marketCap":28200983256},{"date":"2022-08-12","value":8.109162,"marketCap":28697370200},{"date":"2022-08-19","value":8.27085,"marketCap":28976587856},{"date":"2022-08-26","value":8.836779,"marketCap":30713942160},{"date":"2022-09-02","value":10.043876,"marketCap":28852491120},{"date":"2022-09-09","value":9.681137,"marketCap":27704596312},{"date":"2022-09-16","value":9.552583,"marketCap":27084112632},{"date":"2022-09-23","value":9.259826,"marketCap":25750072720},{"date":"2022-09-30","value":8.139791,"marketCap":22678678504},{"date":"2022-10-07","value":8.285024,"marketCap":23081992896},{"date":"2022-10-14","value":7.417154,"marketCap":20444937256},{"date":"2022-10-21","value":7.672287,"marketCap":21003372568},{"date":"2022-10-28","value":7.912494,"marketCap":21623856248},{"date":"2022-11-04","value":8.094826,"marketCap":22337412480},{"date":"2022-11-11","value":8.602788,"marketCap":23950670048},{"date":"2022-11-18","value":9.784087,"marketCap":27146161000},{"date":"2022-11-25","value":9.715805,"marketCap":26742846608},{"date":"2022-12-02","value":9.883367,"marketCap":27673572128},{"date":"2022-12-09","value":10.077838,"marketCap":28480200912},{"date":"2022-12-16","value":9.353148,"marketCap":26370556400},{"date":"2022-12-23","value":8.855224,"marketCap":24974468120},{"date":"2022-12-30","value":8.857614,"marketCap":25284709960},{"date":"2023-01-06","value":9.606642,"marketCap":27704596312},{"date":"2023-01-13","value":9.922489,"marketCap":29162732960},{"date":"2023-01-20","value":9.678309,"marketCap":28200983256},{"date":"2023-01-27","value":10.645026,"marketCap":31024184000},{"date":"2023-02-03","value":9.66884,"marketCap":28325079992},{"date":"2023-02-10","value":9.109346,"marketCap":26525677320},{"date":"2023-02-17","value":9.379182,"marketCap":27053088448},{"date":"2023-02-24","value":8.961704,"marketCap":25532903432},{"date":"2023-03-03","value":9.607542,"marketCap":27549475392},{"date":"2023-03-10","value":8.109418,"marketCap":23081992896},{"date":"2023-03-17","value":8.269204,"marketCap":23764524944},{"date":"2023-03-24","value":7.825742,"marketCap":22678678504},{"date":"2023-03-31","value":7.573129,"marketCap":21778977168},{"date":"2023-04-06","value":7.34053,"marketCap":21096445120},{"date":"2023-04-14","value":7.548974,"marketCap":21716928800},{"date":"2023-04-21","value":7.326273,"marketCap":21065420936},{"date":"2023-04-28","value":7.348621,"marketCap":20972348384},{"date":"2023-05-05","value":7.086973,"marketCap":20258792152},{"date":"2023-05-12","value":6.633416,"marketCap":18831679688},{"date":"2023-05-19","value":6.140568,"marketCap":17187397936},{"date":"2023-05-25","value":6.065771,"marketCap":16908180280},{"date":"2023-06-02","value":6.08641,"marketCap":16908180280},{"date":"2023-06-09","value":5.93863,"marketCap":16473841704},{"date":"2023-06-16","value":6.338052,"marketCap":17497639776},{"date":"2023-06-23","value":5.57056,"marketCap":15294922712},{"date":"2023-06-30","value":5.86086,"marketCap":15946430576},{"date":"2023-07-07","value":5.586698,"marketCap":15170825976},{"date":"2023-07-14","value":5.689654,"marketCap":15667212920},{"date":"2023-07-21","value":5.557751,"marketCap":15232874344},{"date":"2023-07-28","value":5.779002,"marketCap":15822333840},{"date":"2023-08-04","value":5.950414,"marketCap":16318720784},{"date":"2023-08-11","value":5.347101,"marketCap":14581366480},{"date":"2023-08-18","value":4.881471,"marketCap":13216302384},{"date":"2023-08-25","value":4.54692,"marketCap":12316601048},{"date":"2023-09-01","value":4.569772,"marketCap":13402447488},{"date":"2023-09-08","value":4.581394,"marketCap":13278350752},{"date":"2023-09-15","value":4.546145,"marketCap":13278350752},{"date":"2023-09-22","value":4.555441,"marketCap":13247326568},{"date":"2023-09-29","value":4.441139,"marketCap":12937084728},{"date":"2023-10-06","value":4.379336,"marketCap":12750939624},{"date":"2023-10-13","value":4.4179,"marketCap":12844012176},{"date":"2023-10-20","value":4.050648,"marketCap":11758165736},{"date":"2023-10-27","value":4.565617,"marketCap":13247326568},{"date":"2023-11-03","value":4.681495,"marketCap":13619616776},{"date":"2023-11-10","value":4.52248,"marketCap":13154254016},{"date":"2023-11-17","value":4.482056,"marketCap":13154254016},{"date":"2023-11-24","value":4.644666,"marketCap":13743713512},{"date":"2023-12-01","value":4.166069,"marketCap":12378649416},{"date":"2023-12-08","value":4.162009,"marketCap":12316601048},{"date":"2023-12-15","value":4.013031,"marketCap":11944310840},{"date":"2023-12-22","value":3.91141,"marketCap":11634069000},{"date":"2023-12-29","value":4.233044,"marketCap":12657867072},{"date":"2024-01-05","value":4.095928,"marketCap":12161480128},{"date":"2024-01-12","value":3.926658,"marketCap":11665093184},{"date":"2024-01-19","value":3.607873,"marketCap":10703343480},{"date":"2024-01-26","value":3.758449,"marketCap":11106657872},{"date":"2024-02-02","value":3.531986,"marketCap":10424125824},{"date":"2024-02-09","value":3.368232,"marketCap":9989787248},{"date":"2024-02-16","value":3.55575,"marketCap":10548222560},{"date":"2024-02-23","value":4.058215,"marketCap":11975335024},{"date":"2024-03-01","value":3.982137,"marketCap":11758165736},{"date":"2024-03-08","value":4.032878,"marketCap":11913286656},{"date":"2024-03-15","value":4.141567,"marketCap":12223528496},{"date":"2024-03-22","value":3.955977,"marketCap":11665093184},{"date":"2024-03-28","value":3.915896,"marketCap":11509972264},{"date":"2024-04-05","value":3.861856,"marketCap":9896714696},{"date":"2024-04-12","value":3.823367,"marketCap":9803642144},{"date":"2024-04-19","value":3.596552,"marketCap":9214182648},{"date":"2024-04-26","value":3.976853,"marketCap":10175932352},{"date":"2024-05-03","value":4.440655,"marketCap":11354851344},{"date":"2024-05-10","value":4.672222,"marketCap":11975335024},{"date":"2024-05-17","value":5.212457,"marketCap":13340399120},{"date":"2024-05-24","value":4.811298,"marketCap":12285576864},{"date":"2024-05-31","value":4.357323,"marketCap":11137682056},{"date":"2024-06-07","value":4.54502,"marketCap":11603044816},{"date":"2024-06-14","value":4.269425,"marketCap":10889488584},{"date":"2024-06-21","value":4.119923,"marketCap":10486174192},{"date":"2024-06-28","value":3.804585,"marketCap":9679545408},{"date":"2024-07-05","value":3.939576,"marketCap":10020811432},{"date":"2024-07-12","value":3.970334,"marketCap":10113883984},{"date":"2024-07-19","value":3.763222,"marketCap":9586472856},{"date":"2024-07-26","value":3.664358,"marketCap":9369303568},{"date":"2024-08-02","value":3.666494,"marketCap":9369303568},{"date":"2024-08-09","value":3.6784,"marketCap":9462376120},{"date":"2024-08-16","value":3.544359,"marketCap":9121110096},{"date":"2024-08-23","value":3.409392,"marketCap":8810868256},{"date":"2024-08-30","value":4.108709,"marketCap":8655747336},{"date":"2024-09-06","value":3.88594,"marketCap":8190384576},{"date":"2024-09-13","value":3.969929,"marketCap":8345505496},{"date":"2024-09-20","value":4.210326,"marketCap":8903940808},{"date":"2024-09-27","value":5.395498,"marketCap":11478948080},{"date":"2024-10-04","value":6.357651,"marketCap":13464495856},{"date":"2024-10-10","value":6.118941,"marketCap":12875036360},{"date":"2024-10-18","value":5.780471,"marketCap":12099431760},{"date":"2024-10-25","value":5.721547,"marketCap":11975335024},{"date":"2024-11-01","value":5.732505,"marketCap":12006359208},{"date":"2024-11-08","value":5.895677,"marketCap":12254552680},{"date":"2024-11-15","value":5.414195,"marketCap":11168706240},{"date":"2024-11-22","value":5.251248,"marketCap":10827440216},{"date":"2024-11-29","value":5.284887,"marketCap":10889488584},{"date":"2024-12-06","value":5.357732,"marketCap":11013585320},{"date":"2024-12-13","value":5.701013,"marketCap":11696117368},{"date":"2024-12-20","value":5.073245,"marketCap":10362077456},{"date":"2024-12-27","value":5.259598,"marketCap":10734367664},{"date":"2025-01-03","value":5.057032,"marketCap":10331053272},{"date":"2025-01-10","value":4.695164,"marketCap":9555448672},{"date":"2025-01-17","value":5.102636,"marketCap":10393101640},{"date":"2025-01-24","value":5.070862,"marketCap":10393101640},{"date":"2025-01-28","value":5.0896,"marketCap":10486174192},{"date":"2025-02-07","value":5.073129,"marketCap":10393101640},{"date":"2025-02-14","value":5.439198,"marketCap":11137682056},{"date":"2025-02-21","value":5.208507,"marketCap":10703343480},{"date":"2025-02-28","value":4.877347,"marketCap":9989787248},{"date":"2025-03-07","value":5.114313,"marketCap":10517198376}]},{"symbol":"01108","name":"TRIUMPH NEW EN","items":[{"date":"2020-03-13","value":81.172991,"marketCap":5366345961},{"date":"2020-03-20","value":77.826072,"marketCap":5070543315},{"date":"2020-03-27","value":77.490503,"marketCap":5045214657},{"date":"2020-04-03","value":82.238783,"marketCap":4855674726},{"date":"2020-04-09","value":86.111948,"marketCap":5119000393},{"date":"2020-04-17","value":85.106827,"marketCap":5035765043},{"date":"2020-04-24","value":83.029868,"marketCap":4907215144},{"date":"2020-04-29","value":80.194644,"marketCap":4838325857},{"date":"2020-05-08","value":83.675164,"marketCap":5050911899},{"date":"2020-05-15","value":81.732992,"marketCap":4914178379},{"date":"2020-05-22","value":80.787392,"marketCap":4841714239},{"date":"2020-05-29","value":82.44868,"marketCap":4933444617},{"date":"2020-06-05","value":83.358685,"marketCap":5024267629},{"date":"2020-06-12","value":80.997803,"marketCap":4881506974},{"date":"2020-06-19","value":82.354629,"marketCap":4972327527},{"date":"2020-06-26","value":81.359209,"marketCap":4907779181},{"date":"2020-07-03","value":85.258234,"marketCap":5150903379},{"date":"2020-07-10","value":96.041925,"marketCap":5857736005},{"date":"2020-07-17","value":89.142061,"marketCap":5445541915},{"date":"2020-07-24","value":88.13949,"marketCap":5363221965},{"date":"2020-07-31","value":96.72911,"marketCap":5920444043},{"date":"2020-08-07","value":112.99612,"marketCap":6923551080},{"date":"2020-08-14","value":98.46024,"marketCap":6048034022},{"date":"2020-08-21","value":95.346344,"marketCap":5883332195},{"date":"2020-08-28","value":96.831146,"marketCap":5959027612},{"date":"2020-09-04","value":93.119819,"marketCap":5750044767},{"date":"2020-09-11","value":88.780416,"marketCap":5487965447},{"date":"2020-09-18","value":89.785464,"marketCap":5603899226},{"date":"2020-09-25","value":85.51049,"marketCap":5294677715},{"date":"2020-09-30","value":87.984102,"marketCap":5473825464},{"date":"2020-10-09","value":97.723032,"marketCap":6167253993},{"date":"2020-10-16","value":93.805157,"marketCap":5917569507},{"date":"2020-10-23","value":91.979088,"marketCap":5811368884},{"date":"2020-10-30","value":53.550022,"marketCap":6088958953},{"date":"2020-11-06","value":62.910218,"marketCap":7236908297},{"date":"2020-11-13","value":59.676375,"marketCap":6870668037},{"date":"2020-11-20","value":57.627379,"marketCap":6676370602},{"date":"2020-11-27","value":57.985661,"marketCap":6702178081},{"date":"2020-12-04","value":56.859404,"marketCap":6619289172},{"date":"2020-12-11","value":60.279451,"marketCap":7000643157},{"date":"2020-12-18","value":63.740537,"marketCap":7414602816},{"date":"2020-12-24","value":67.141319,"marketCap":7818254106},{"date":"2020-12-31","value":76.799196,"marketCap":8946527391},{"date":"2021-01-08","value":68.740382,"marketCap":8079851452},{"date":"2021-01-15","value":70.745018,"marketCap":8303680006},{"date":"2021-01-22","value":71.117639,"marketCap":8343903415},{"date":"2021-01-29","value":70.314294,"marketCap":8317852537},{"date":"2021-02-05","value":71.693833,"marketCap":8430245749},{"date":"2021-02-11","value":75.08702,"marketCap":8841897765},{"date":"2021-02-19","value":76.020022,"marketCap":8955668987},{"date":"2021-02-26","value":75.690443,"marketCap":8897243865},{"date":"2021-03-05","value":70.340904,"marketCap":8247689676},{"date":"2021-03-12","value":68.500687,"marketCap":8017857078},{"date":"2021-03-19","value":69.438275,"marketCap":8124895276},{"date":"2021-03-26","value":69.470642,"marketCap":8092796926},{"date":"2021-04-01","value":18.670868,"marketCap":8245917745},{"date":"2021-04-09","value":18.008336,"marketCap":7970867824},{"date":"2021-04-16","value":16.901919,"marketCap":7509470385},{"date":"2021-04-23","value":17.384253,"marketCap":7743101127},{"date":"2021-04-30","value":12.056136,"marketCap":7510155744},{"date":"2021-05-07","value":12.136463,"marketCap":7609179531},{"date":"2021-05-14","value":12.395336,"marketCap":7766425524},{"date":"2021-05-21","value":11.915816,"marketCap":7468034910},{"date":"2021-05-28","value":12.122484,"marketCap":7672422684},{"date":"2021-06-04","value":12.096662,"marketCap":7619784119},{"date":"2021-06-11","value":12.442294,"marketCap":7836928742},{"date":"2021-06-18","value":11.851381,"marketCap":7404199341},{"date":"2021-06-25","value":13.414884,"marketCap":8375729316},{"date":"2021-07-02","value":14.384068,"marketCap":8965156704},{"date":"2021-07-09","value":16.219381,"marketCap":10098923609},{"date":"2021-07-16","value":21.524052,"marketCap":13401576991},{"date":"2021-07-23","value":21.167919,"marketCap":13178568745},{"date":"2021-07-30","value":20.396934,"marketCap":12741239898},{"date":"2021-08-06","value":19.783245,"marketCap":12328048979},{"date":"2021-08-13","value":19.122307,"marketCap":11932417083},{"date":"2021-08-20","value":20.022671,"marketCap":14044389065},{"date":"2021-08-27","value":20.636555,"marketCap":14538777794},{"date":"2021-09-03","value":21.028668,"marketCap":14821047400},{"date":"2021-09-10","value":19.561502,"marketCap":13822444583},{"date":"2021-09-17","value":17.817037,"marketCap":12552544443},{"date":"2021-09-24","value":17.279022,"marketCap":12179131771},{"date":"2021-09-30","value":16.673526,"marketCap":11791677608},{"date":"2021-10-08","value":16.244577,"marketCap":11487796368},{"date":"2021-10-15","value":16.93978,"marketCap":11987645326},{"date":"2021-10-22","value":16.300137,"marketCap":11617810573},{"date":"2021-10-29","value":18.35823,"marketCap":13421263985},{"date":"2021-11-05","value":18.48926,"marketCap":13539330459},{"date":"2021-11-12","value":20.484454,"marketCap":15062218329},{"date":"2021-11-19","value":23.491474,"marketCap":17248837965},{"date":"2021-11-26","value":24.464506,"marketCap":17969044622},{"date":"2021-12-03","value":24.851583,"marketCap":18287098239},{"date":"2021-12-10","value":28.89153,"marketCap":21296203808},{"date":"2021-12-17","value":26.370755,"marketCap":19424682497},{"date":"2021-12-24","value":27.264856,"marketCap":20102457174},{"date":"2021-12-31","value":30.182347,"marketCap":22301937269},{"date":"2022-01-07","value":28.727773,"marketCap":21146548624},{"date":"2022-01-14","value":24.850486,"marketCap":18332312582},{"date":"2022-01-21","value":23.538971,"marketCap":17404555645},{"date":"2022-01-28","value":21.726104,"marketCap":16023131836},{"date":"2022-02-04","value":21.972541,"marketCap":16196937129},{"date":"2022-02-11","value":21.242079,"marketCap":15690109067},{"date":"2022-02-18","value":20.217073,"marketCap":15006346424},{"date":"2022-02-25","value":21.475613,"marketCap":15979810116},{"date":"2022-03-04","value":21.396268,"marketCap":15926869187},{"date":"2022-03-11","value":22.235157,"marketCap":16526327748},{"date":"2022-03-18","value":22.350435,"marketCap":16545772328},{"date":"2022-03-25","value":21.484156,"marketCap":15905142724},{"date":"2022-04-01","value":41.174346,"marketCap":13414398613},{"date":"2022-04-08","value":42.949195,"marketCap":13998699504},{"date":"2022-04-14","value":38.4585,"marketCap":12514285655},{"date":"2022-04-22","value":34.895795,"marketCap":11142752198},{"date":"2022-04-29","value":40.969628,"marketCap":11047151852},{"date":"2022-05-06","value":39.663091,"marketCap":10606015692},{"date":"2022-05-13","value":41.152416,"marketCap":10807372415},{"date":"2022-05-20","value":43.987573,"marketCap":11714018989},{"date":"2022-05-27","value":46.000199,"marketCap":12239360389},{"date":"2022-06-02","value":51.961769,"marketCap":13899769579},{"date":"2022-06-10","value":51.106871,"marketCap":13579175468},{"date":"2022-06-17","value":51.740893,"marketCap":13732563209},{"date":"2022-06-24","value":58.526317,"marketCap":15595328757},{"date":"2022-06-30","value":57.428323,"marketCap":15276403268},{"date":"2022-07-08","value":53.126846,"marketCap":14146723119},{"date":"2022-07-15","value":51.093474,"marketCap":13479184368},{"date":"2022-07-22","value":51.304691,"marketCap":13543785897},{"date":"2022-07-29","value":57.565534,"marketCap":15215105413},{"date":"2022-08-05","value":55.567569,"marketCap":14649616003},{"date":"2022-08-12","value":60.840488,"marketCap":16061606563},{"date":"2022-08-19","value":61.879705,"marketCap":16172439481},{"date":"2022-08-26","value":54.386772,"marketCap":14101490940},{"date":"2022-09-02","value":39.623809,"marketCap":12792210156},{"date":"2022-09-09","value":40.6983,"marketCap":13089080440},{"date":"2022-09-16","value":38.027719,"marketCap":12117177653},{"date":"2022-09-23","value":35.683961,"marketCap":11152086962},{"date":"2022-09-30","value":33.908452,"marketCap":10617442414},{"date":"2022-10-07","value":34.531665,"marketCap":10811961812},{"date":"2022-10-14","value":35.196566,"marketCap":10903256652},{"date":"2022-10-21","value":34.189385,"marketCap":10518720032},{"date":"2022-10-28","value":46.872365,"marketCap":10449434282},{"date":"2022-11-04","value":52.101964,"marketCap":11728314752},{"date":"2022-11-11","value":50.018387,"marketCap":11359633460},{"date":"2022-11-18","value":49.393332,"marketCap":11179248443},{"date":"2022-11-25","value":52.843592,"marketCap":11865263041},{"date":"2022-12-02","value":51.534949,"marketCap":11771135141},{"date":"2022-12-09","value":50.715889,"marketCap":11691652353},{"date":"2022-12-16","value":47.073612,"marketCap":10826676523},{"date":"2022-12-23","value":45.352912,"marketCap":10434173310},{"date":"2022-12-30","value":47.299044,"marketCap":11014119193},{"date":"2023-01-06","value":49.745183,"marketCap":11702735753},{"date":"2023-01-13","value":48.632643,"marketCap":11659813953},{"date":"2023-01-20","value":50.589806,"marketCap":12024969727},{"date":"2023-01-27","value":50.556216,"marketCap":12019443766},{"date":"2023-02-03","value":52.432577,"marketCap":12530088978},{"date":"2023-02-10","value":51.500549,"marketCap":12233404090},{"date":"2023-02-17","value":49.581754,"marketCap":11666214963},{"date":"2023-02-24","value":50.414,"marketCap":11717014233},{"date":"2023-03-03","value":50.22698,"marketCap":11748820769},{"date":"2023-03-10","value":48.250291,"marketCap":11203139259},{"date":"2023-03-17","value":46.828398,"marketCap":10978193599},{"date":"2023-03-24","value":48.153356,"marketCap":11418418289},{"date":"2023-03-31","value":24.468503,"marketCap":11433917883},{"date":"2023-04-06","value":23.654221,"marketCap":11046281404},{"date":"2023-04-14","value":22.662722,"marketCap":10593711411},{"date":"2023-04-21","value":21.702483,"marketCap":10139628704},{"date":"2023-04-28","value":21.78376,"marketCap":10101820608},{"date":"2023-05-05","value":25.943521,"marketCap":9116589796},{"date":"2023-05-12","value":25.422912,"marketCap":8872129068},{"date":"2023-05-19","value":25.660027,"marketCap":8828957718},{"date":"2023-05-25","value":25.799687,"marketCap":8840482357},{"date":"2023-06-02","value":25.109436,"marketCap":8574786002},{"date":"2023-06-09","value":24.551929,"marketCap":8372303123},{"date":"2023-06-16","value":25.87985,"marketCap":8782864519},{"date":"2023-06-23","value":24.445589,"marketCap":8250868958},{"date":"2023-06-29","value":24.768541,"marketCap":8284250325},{"date":"2023-07-07","value":24.8349,"marketCap":8290240679},{"date":"2023-07-14","value":24.990071,"marketCap":8459097878},{"date":"2023-07-21","value":25.024869,"marketCap":8431508028},{"date":"2023-07-28","value":25.49655,"marketCap":8581234570},{"date":"2023-08-04","value":25.549074,"marketCap":8613206152},{"date":"2023-08-11","value":24.17338,"marketCap":8103412339},{"date":"2023-08-18","value":23.545159,"marketCap":7836308962},{"date":"2023-08-25","value":22.083562,"marketCap":7353488377},{"date":"2023-09-01","value":24.895458,"marketCap":7798225575},{"date":"2023-09-08","value":24.673518,"marketCap":7637718775},{"date":"2023-09-15","value":23.641133,"marketCap":7374884674},{"date":"2023-09-22","value":23.685667,"marketCap":7356471488},{"date":"2023-09-29","value":23.640877,"marketCap":7355152896},{"date":"2023-10-06","value":23.208708,"marketCap":7217238505},{"date":"2023-10-13","value":22.757474,"marketCap":7066346518},{"date":"2023-10-20","value":21.677544,"marketCap":6720650118},{"date":"2023-10-27","value":18.204532,"marketCap":6731670360},{"date":"2023-11-03","value":18.369083,"marketCap":6810554138},{"date":"2023-11-10","value":18.517739,"marketCap":6864235260},{"date":"2023-11-17","value":18.787751,"marketCap":7027135001},{"date":"2023-11-24","value":18.716348,"marketCap":7058060463},{"date":"2023-12-01","value":18.431234,"marketCap":6979362874},{"date":"2023-12-08","value":17.818969,"marketCap":6720244119},{"date":"2023-12-15","value":17.695789,"marketCap":6712326419},{"date":"2023-12-22","value":17.67763,"marketCap":6700959804},{"date":"2023-12-29","value":18.836295,"marketCap":7178239061},{"date":"2024-01-05","value":18.50505,"marketCap":7002271397},{"date":"2024-01-12","value":18.826991,"marketCap":7127885319},{"date":"2024-01-19","value":18.520663,"marketCap":7002278890},{"date":"2024-01-26","value":18.247671,"marketCap":6872215605},{"date":"2024-02-02","value":15.219678,"marketCap":5724542035},{"date":"2024-02-09","value":16.71343,"marketCap":6317342247},{"date":"2024-02-16","value":16.77892,"marketCap":6343467467},{"date":"2024-02-23","value":17.286844,"marketCap":6501041179},{"date":"2024-03-01","value":17.755376,"marketCap":6681406003},{"date":"2024-03-08","value":18.543026,"marketCap":6980904252},{"date":"2024-03-15","value":18.198472,"marketCap":6845125152},{"date":"2024-03-22","value":17.467098,"marketCap":6564018623},{"date":"2024-03-28","value":17.302493,"marketCap":6481364658},{"date":"2024-04-05","value":15.823638,"marketCap":6759240682},{"date":"2024-04-12","value":15.115678,"marketCap":6460493580},{"date":"2024-04-19","value":14.437871,"marketCap":6165528698},{"date":"2024-04-26","value":14.785529,"marketCap":6306207111},{"date":"2024-05-03","value":15.323314,"marketCap":6220007113},{"date":"2024-05-10","value":14.917347,"marketCap":6069593478},{"date":"2024-05-17","value":16.26043,"marketCap":6606358081},{"date":"2024-05-24","value":16.17467,"marketCap":6556507042},{"date":"2024-05-31","value":15.210657,"marketCap":6172013706},{"date":"2024-06-07","value":14.149672,"marketCap":5734378270},{"date":"2024-06-14","value":13.866462,"marketCap":5614453944},{"date":"2024-06-21","value":13.153638,"marketCap":5314686223},{"date":"2024-06-28","value":12.623651,"marketCap":5098430733},{"date":"2024-07-05","value":12.241982,"marketCap":4943208807},{"date":"2024-07-12","value":12.24372,"marketCap":4951172675},{"date":"2024-07-19","value":11.892588,"marketCap":4809270242},{"date":"2024-07-26","value":11.807512,"marketCap":4792605380},{"date":"2024-08-02","value":12.081436,"marketCap":4900932141},{"date":"2024-08-09","value":11.953012,"marketCap":4881152479},{"date":"2024-08-16","value":11.611867,"marketCap":4743684355},{"date":"2024-08-23","value":11.043842,"marketCap":4530703667},{"date":"2024-08-30","value":20.012036,"marketCap":4643353856},{"date":"2024-09-06","value":21.26833,"marketCap":4937225444},{"date":"2024-09-13","value":20.094487,"marketCap":4652519222},{"date":"2024-09-20","value":19.708859,"marketCap":4590599035},{"date":"2024-09-27","value":22.49313,"marketCap":5270621528},{"date":"2024-10-04","value":24.780595,"marketCap":5780248493},{"date":"2024-10-10","value":24.144058,"marketCap":5595305181},{"date":"2024-10-18","value":22.926552,"marketCap":5285448319},{"date":"2024-10-25","value":25.851071,"marketCap":5959284165},{"date":"2024-11-01","value":-101.269725,"marketCap":5578189917},{"date":"2024-11-08","value":-101.858674,"marketCap":5585179848},{"date":"2024-11-15","value":-99.697166,"marketCap":5408770803},{"date":"2024-11-22","value":-96.338526,"marketCap":5224082119},{"date":"2024-11-29","value":-101.668217,"marketCap":5509394106},{"date":"2024-12-06","value":-100.309701,"marketCap":5422972662},{"date":"2024-12-13","value":-99.827498,"marketCap":5386251881},{"date":"2024-12-20","value":-96.188334,"marketCap":5166901629},{"date":"2024-12-27","value":-94.236997,"marketCap":5058155472},{"date":"2025-01-03","value":-87.32439,"marketCap":4691711459},{"date":"2025-01-10","value":-85.736207,"marketCap":4588928756},{"date":"2025-01-17","value":-88.756879,"marketCap":4754440421},{"date":"2025-01-24","value":-88.097928,"marketCap":4748712339},{"date":"2025-01-28","value":-88.15096,"marketCap":4776472102},{"date":"2025-02-07","value":-90.35427,"marketCap":4868158704},{"date":"2025-02-14","value":-90.374882,"marketCap":4857640674},{"date":"2025-02-21","value":-87.596014,"marketCap":4734099059},{"date":"2025-02-28","value":-87.799325,"marketCap":4729448503},{"date":"2025-03-07","value":-88.520782,"marketCap":4787455759}]},{"symbol":"00830","name":"CSC DEVELOPMENT","items":[{"date":"2020-03-13","value":5.624819,"marketCap":1379548800},{"date":"2020-03-20","value":4.921717,"marketCap":1207105200},{"date":"2020-03-27","value":6.630179,"marketCap":1163994300},{"date":"2020-04-03","value":6.507398,"marketCap":1142438850},{"date":"2020-04-09","value":6.630179,"marketCap":1163994300},{"date":"2020-04-17","value":6.875742,"marketCap":1207105200},{"date":"2020-04-24","value":6.752961,"marketCap":1185549750},{"date":"2020-04-29","value":6.752961,"marketCap":1185549750},{"date":"2020-05-08","value":6.998523,"marketCap":1228660650},{"date":"2020-05-15","value":6.752961,"marketCap":1185549750},{"date":"2020-05-22","value":6.630179,"marketCap":1163994300},{"date":"2020-05-29","value":6.752961,"marketCap":1185549750},{"date":"2020-06-05","value":7.980772,"marketCap":1401104250},{"date":"2020-06-12","value":7.980772,"marketCap":1401104250},{"date":"2020-06-19","value":7.735209,"marketCap":1357993350},{"date":"2020-06-26","value":7.121304,"marketCap":1250216100},{"date":"2020-07-03","value":6.384617,"marketCap":1120883400},{"date":"2020-07-10","value":6.261836,"marketCap":1099327950},{"date":"2020-07-17","value":6.077664,"marketCap":1066994775},{"date":"2020-07-24","value":5.954883,"marketCap":1045439325},{"date":"2020-07-31","value":5.954883,"marketCap":1045439325},{"date":"2020-08-07","value":6.752961,"marketCap":1185549750},{"date":"2020-08-14","value":6.630179,"marketCap":1163994300},{"date":"2020-08-21","value":6.08495,"marketCap":1077772500},{"date":"2020-08-28","value":7.058542,"marketCap":1250216100},{"date":"2020-09-04","value":6.815144,"marketCap":1207105200},{"date":"2020-09-11","value":6.450047,"marketCap":1142438850},{"date":"2020-09-18","value":6.815144,"marketCap":1207105200},{"date":"2020-09-25","value":6.328348,"marketCap":1120883400},{"date":"2020-09-30","value":6.693445,"marketCap":1185549750},{"date":"2020-10-09","value":7.423639,"marketCap":1314882450},{"date":"2020-10-16","value":6.815144,"marketCap":1207105200},{"date":"2020-10-23","value":6.815144,"marketCap":1207105200},{"date":"2020-10-30","value":6.693445,"marketCap":1185549750},{"date":"2020-11-06","value":6.693445,"marketCap":1185549750},{"date":"2020-11-13","value":6.693445,"marketCap":1185549750},{"date":"2020-11-20","value":6.571746,"marketCap":1163994300},{"date":"2020-11-27","value":6.815144,"marketCap":1207105200},{"date":"2020-12-04","value":6.571746,"marketCap":1163994300},{"date":"2020-12-11","value":6.450047,"marketCap":1142438850},{"date":"2020-12-18","value":6.328348,"marketCap":1120883400},{"date":"2020-12-24","value":6.08495,"marketCap":1077772500},{"date":"2020-12-31","value":6.08495,"marketCap":1077772500},{"date":"2021-01-08","value":6.08495,"marketCap":1077772500},{"date":"2021-01-15","value":6.206649,"marketCap":1099327950},{"date":"2021-01-22","value":6.024101,"marketCap":1066994775},{"date":"2021-01-29","value":5.719853,"marketCap":1013106150},{"date":"2021-02-05","value":5.963251,"marketCap":1056217050},{"date":"2021-02-11","value":6.024101,"marketCap":1066994775},{"date":"2021-02-19","value":7.30194,"marketCap":1293327000},{"date":"2021-02-26","value":7.058542,"marketCap":1250216100},{"date":"2021-03-05","value":6.936843,"marketCap":1228660650},{"date":"2021-03-12","value":6.936843,"marketCap":1228660650},{"date":"2021-03-19","value":6.987575,"marketCap":1357993350},{"date":"2021-03-26","value":6.654834,"marketCap":1293327000},{"date":"2021-04-01","value":8.318542,"marketCap":1616658750},{"date":"2021-04-09","value":8.651284,"marketCap":1681325100},{"date":"2021-04-16","value":9.094939,"marketCap":1767546900},{"date":"2021-04-23","value":9.094939,"marketCap":1767546900},{"date":"2021-04-30","value":10.53682,"marketCap":2047767750},{"date":"2021-05-07","value":10.425906,"marketCap":2026212300},{"date":"2021-05-14","value":11.978701,"marketCap":2327988600},{"date":"2021-05-21","value":11.867787,"marketCap":2306433150},{"date":"2021-05-28","value":13.198753,"marketCap":2565098550},{"date":"2021-06-04","value":13.531495,"marketCap":2629764900},{"date":"2021-06-11","value":14.086065,"marketCap":2737542150},{"date":"2021-06-18","value":13.08784,"marketCap":2543543100},{"date":"2021-06-25","value":13.309667,"marketCap":2586654000},{"date":"2021-07-02","value":13.08784,"marketCap":2543543100},{"date":"2021-07-09","value":15.638859,"marketCap":3039318450},{"date":"2021-07-16","value":19.299018,"marketCap":3750648300},{"date":"2021-07-23","value":19.188104,"marketCap":3729092850},{"date":"2021-07-30","value":18.744448,"marketCap":3642871050},{"date":"2021-08-06","value":18.855362,"marketCap":3664426500},{"date":"2021-08-13","value":18.966276,"marketCap":3685981950},{"date":"2021-08-20","value":14.548183,"marketCap":3858425550},{"date":"2021-08-27","value":14.629458,"marketCap":3879981000},{"date":"2021-09-03","value":14.629458,"marketCap":3879981000},{"date":"2021-09-10","value":13.81671,"marketCap":3664426500},{"date":"2021-09-17","value":13.81671,"marketCap":3664426500},{"date":"2021-09-24","value":13.81671,"marketCap":3664426500},{"date":"2021-09-30","value":13.572886,"marketCap":3599760150},{"date":"2021-10-08","value":14.304359,"marketCap":3793759200},{"date":"2021-10-15","value":14.060535,"marketCap":3729092850},{"date":"2021-10-22","value":13.654161,"marketCap":3621315600},{"date":"2021-10-29","value":13.329062,"marketCap":3535093800},{"date":"2021-11-05","value":13.329062,"marketCap":3535093800},{"date":"2021-11-12","value":13.572886,"marketCap":3599760150},{"date":"2021-11-19","value":13.085238,"marketCap":3470427450},{"date":"2021-11-26","value":13.247787,"marketCap":3513538350},{"date":"2021-12-03","value":13.166512,"marketCap":3491982900},{"date":"2021-12-10","value":13.247787,"marketCap":3513538350},{"date":"2021-12-17","value":13.003963,"marketCap":3448872000},{"date":"2021-12-24","value":13.003963,"marketCap":3448872000},{"date":"2021-12-31","value":13.003963,"marketCap":3448872000},{"date":"2022-01-07","value":13.329062,"marketCap":3535093800},{"date":"2022-01-14","value":14.223084,"marketCap":3772203750},{"date":"2022-01-21","value":14.548183,"marketCap":3858425550},{"date":"2022-01-28","value":14.060535,"marketCap":3729092850},{"date":"2022-02-04","value":14.548183,"marketCap":3858425550},{"date":"2022-02-11","value":16.417503,"marketCap":4354200900},{"date":"2022-02-18","value":17.311525,"marketCap":4591310850},{"date":"2022-02-25","value":17.230251,"marketCap":4569755400},{"date":"2022-03-04","value":16.742602,"marketCap":4440422700},{"date":"2022-03-11","value":16.254953,"marketCap":4311090000},{"date":"2022-03-18","value":15.84858,"marketCap":4203312750},{"date":"2022-03-25","value":15.429655,"marketCap":4505089050},{"date":"2022-04-01","value":15.503481,"marketCap":4526644500},{"date":"2022-04-08","value":16.980003,"marketCap":4957753500},{"date":"2022-04-14","value":16.537047,"marketCap":4828420800},{"date":"2022-04-22","value":16.537047,"marketCap":4828420800},{"date":"2022-04-29","value":17.718265,"marketCap":5173308000},{"date":"2022-05-06","value":17.201482,"marketCap":5022419850},{"date":"2022-05-13","value":17.127656,"marketCap":5000864400},{"date":"2022-05-20","value":17.42296,"marketCap":5087086200},{"date":"2022-05-27","value":17.644438,"marketCap":5151752550},{"date":"2022-06-02","value":16.020264,"marketCap":4677532650},{"date":"2022-06-10","value":16.020264,"marketCap":4677532650},{"date":"2022-06-17","value":15.946438,"marketCap":4655977200},{"date":"2022-06-24","value":17.690488,"marketCap":5165198050},{"date":"2022-06-30","value":17.690488,"marketCap":5165198050},{"date":"2022-07-08","value":17.304233,"marketCap":5052420800},{"date":"2022-07-15","value":17.535986,"marketCap":5120087150},{"date":"2022-07-22","value":17.535986,"marketCap":5120087150},{"date":"2022-07-29","value":16.686225,"marketCap":4871977200},{"date":"2022-08-05","value":16.222719,"marketCap":4736644500},{"date":"2022-08-12","value":15.681961,"marketCap":4578756350},{"date":"2022-08-19","value":12.616856,"marketCap":4894532650},{"date":"2022-08-26","value":12.442429,"marketCap":4826866300},{"date":"2022-09-02","value":12.268003,"marketCap":4759199950},{"date":"2022-09-09","value":12.151718,"marketCap":4714089050},{"date":"2022-09-16","value":11.91915,"marketCap":4623867250},{"date":"2022-09-23","value":11.977292,"marketCap":4646422700},{"date":"2022-09-30","value":11.454012,"marketCap":4443423650},{"date":"2022-10-07","value":11.221443,"marketCap":4353201850},{"date":"2022-10-14","value":10.174884,"marketCap":3947203750},{"date":"2022-10-21","value":10.523737,"marketCap":4082536450},{"date":"2022-10-28","value":9.593462,"marketCap":3721649250},{"date":"2022-11-04","value":10.000457,"marketCap":3879537400},{"date":"2022-11-11","value":9.651604,"marketCap":3744204700},{"date":"2022-11-18","value":10.581879,"marketCap":4105091900},{"date":"2022-11-25","value":10.233026,"marketCap":3969759200},{"date":"2022-12-02","value":10.581879,"marketCap":4105091900},{"date":"2022-12-09","value":11.163301,"marketCap":4330646400},{"date":"2022-12-16","value":10.87259,"marketCap":4217869150},{"date":"2022-12-23","value":10.34931,"marketCap":4014870100},{"date":"2022-12-30","value":10.174884,"marketCap":3947203750},{"date":"2023-01-06","value":10.465595,"marketCap":4059981000},{"date":"2023-01-13","value":11.977292,"marketCap":4646422700},{"date":"2023-01-20","value":11.744723,"marketCap":4556200900},{"date":"2023-01-27","value":11.977292,"marketCap":4646422700},{"date":"2023-02-03","value":12.326145,"marketCap":4781755400},{"date":"2023-02-10","value":12.268003,"marketCap":4759199950},{"date":"2023-02-17","value":11.628439,"marketCap":4511090000},{"date":"2023-02-24","value":11.802865,"marketCap":4578756350},{"date":"2023-03-03","value":11.91915,"marketCap":4623867250},{"date":"2023-03-10","value":11.570297,"marketCap":4488534550},{"date":"2023-03-17","value":11.628439,"marketCap":4511090000},{"date":"2023-03-24","value":10.533134,"marketCap":4443423650},{"date":"2023-03-31","value":10.960875,"marketCap":4623867250},{"date":"2023-04-06","value":11.174746,"marketCap":4714089050},{"date":"2023-04-13","value":11.923294,"marketCap":5029865350},{"date":"2023-04-21","value":13.901598,"marketCap":5864417000},{"date":"2023-04-28","value":14.703613,"marketCap":6202748750},{"date":"2023-05-05","value":14.757081,"marketCap":6225304200},{"date":"2023-05-12","value":13.687727,"marketCap":5774195200},{"date":"2023-05-19","value":13.901598,"marketCap":5864417000},{"date":"2023-05-25","value":13.153051,"marketCap":5548640700},{"date":"2023-06-02","value":13.366921,"marketCap":5638862500},{"date":"2023-06-09","value":13.473857,"marketCap":5683973400},{"date":"2023-06-16","value":14.54321,"marketCap":6135082400},{"date":"2023-06-23","value":14.382807,"marketCap":6067416050},{"date":"2023-06-30","value":14.489743,"marketCap":6112526950},{"date":"2023-07-07","value":13.687727,"marketCap":5774195200},{"date":"2023-07-14","value":14.168937,"marketCap":5977194250},{"date":"2023-07-21","value":14.703613,"marketCap":6202748750},{"date":"2023-07-28","value":15.505629,"marketCap":6541080500},{"date":"2023-08-04","value":15.505629,"marketCap":6541080500},{"date":"2023-08-11","value":14.917484,"marketCap":6292970550},{"date":"2023-08-18","value":14.115469,"marketCap":5954638800},{"date":"2023-08-25","value":10.673774,"marketCap":5729084300},{"date":"2023-09-01","value":10.169501,"marketCap":5458418900},{"date":"2023-09-08","value":10.547706,"marketCap":5661417950},{"date":"2023-09-15","value":10.29557,"marketCap":5526085250},{"date":"2023-09-22","value":10.211524,"marketCap":5480974350},{"date":"2023-09-29","value":9.83332,"marketCap":5277975300},{"date":"2023-10-06","value":10.085456,"marketCap":5413308000},{"date":"2023-10-13","value":10.337592,"marketCap":5548640700},{"date":"2023-10-20","value":8.950842,"marketCap":4804310850},{"date":"2023-10-27","value":9.83332,"marketCap":5277975300},{"date":"2023-11-03","value":9.665229,"marketCap":5187753500},{"date":"2023-11-10","value":9.749274,"marketCap":5232864400},{"date":"2023-11-17","value":9.83332,"marketCap":5277975300},{"date":"2023-11-24","value":10.085456,"marketCap":5413308000},{"date":"2023-12-01","value":9.623206,"marketCap":5165198050},{"date":"2023-12-08","value":10.001411,"marketCap":5368197100},{"date":"2023-12-15","value":9.791297,"marketCap":5255419850},{"date":"2023-12-22","value":9.665229,"marketCap":5187753500},{"date":"2023-12-29","value":9.665229,"marketCap":5187753500},{"date":"2024-01-05","value":9.665229,"marketCap":5187753500},{"date":"2024-01-12","value":9.413092,"marketCap":5052420800},{"date":"2024-01-19","value":8.782751,"marketCap":4714089050},{"date":"2024-01-26","value":8.698706,"marketCap":4668978150},{"date":"2024-02-02","value":8.698706,"marketCap":4668978150},{"date":"2024-02-09","value":7.606115,"marketCap":4082536450},{"date":"2024-02-16","value":8.236456,"marketCap":4420868200},{"date":"2024-02-23","value":8.488592,"marketCap":4556200900},{"date":"2024-03-01","value":9.37107,"marketCap":5029865350},{"date":"2024-03-08","value":10.211524,"marketCap":5480974350},{"date":"2024-03-15","value":10.043433,"marketCap":5390752550},{"date":"2024-03-22","value":9.443118,"marketCap":5480974350},{"date":"2024-03-28","value":9.63742,"marketCap":5593751600},{"date":"2024-04-05","value":9.909444,"marketCap":5751639750},{"date":"2024-04-12","value":9.59856,"marketCap":5571196150},{"date":"2024-04-19","value":9.443118,"marketCap":5480974350},{"date":"2024-04-26","value":9.015651,"marketCap":5232864400},{"date":"2024-05-03","value":9.715142,"marketCap":5638862500},{"date":"2024-05-10","value":9.248815,"marketCap":5368197100},{"date":"2024-05-17","value":9.559699,"marketCap":5548640700},{"date":"2024-05-24","value":9.365397,"marketCap":5435863450},{"date":"2024-05-31","value":9.248815,"marketCap":5368197100},{"date":"2024-06-07","value":8.976791,"marketCap":5210308950},{"date":"2024-06-14","value":8.588185,"marketCap":4984754450},{"date":"2024-06-21","value":8.665906,"marketCap":5029865350},{"date":"2024-06-28","value":8.355022,"marketCap":4849421750},{"date":"2024-07-05","value":8.355022,"marketCap":4849421750},{"date":"2024-07-12","value":8.432743,"marketCap":4894532650},{"date":"2024-07-19","value":8.082998,"marketCap":4691533600},{"date":"2024-07-26","value":8.044137,"marketCap":4668978150},{"date":"2024-08-02","value":7.772113,"marketCap":4511090000},{"date":"2024-08-09","value":7.927556,"marketCap":4601311800},{"date":"2024-08-16","value":6.562909,"marketCap":4556200900},{"date":"2024-08-23","value":6.367971,"marketCap":4420868200},{"date":"2024-08-30","value":6.497929,"marketCap":4511090000},{"date":"2024-09-06","value":6.335481,"marketCap":4398312750},{"date":"2024-09-13","value":5.945605,"marketCap":4127647350},{"date":"2024-09-20","value":6.238012,"marketCap":4330646400},{"date":"2024-09-27","value":6.660378,"marketCap":4623867250},{"date":"2024-10-04","value":6.952784,"marketCap":4826866300},{"date":"2024-10-10","value":6.855315,"marketCap":4759199950},{"date":"2024-10-18","value":6.562909,"marketCap":4556200900},{"date":"2024-10-25","value":6.497929,"marketCap":4511090000},{"date":"2024-11-01","value":6.497929,"marketCap":4511090000},{"date":"2024-11-08","value":6.595398,"marketCap":4578756350},{"date":"2024-11-15","value":6.43295,"marketCap":4465979100},{"date":"2024-11-22","value":6.40046,"marketCap":4443423650},{"date":"2024-11-29","value":6.238012,"marketCap":4330646400},{"date":"2024-12-06","value":6.270502,"marketCap":4353201850},{"date":"2024-12-13","value":6.043074,"marketCap":4195313700},{"date":"2024-12-20","value":5.425771,"marketCap":3766760150},{"date":"2024-12-27","value":5.685688,"marketCap":3947203750},{"date":"2025-01-03","value":5.913116,"marketCap":4105091900},{"date":"2025-01-10","value":6.043074,"marketCap":4195313700},{"date":"2025-01-17","value":6.108054,"marketCap":4240424600},{"date":"2025-01-24","value":6.140543,"marketCap":4262980050},{"date":"2025-01-28","value":6.270502,"marketCap":4353201850},{"date":"2025-02-07","value":6.108054,"marketCap":4240424600},{"date":"2025-02-14","value":5.750667,"marketCap":3992314650},{"date":"2025-02-21","value":5.685688,"marketCap":3947203750},{"date":"2025-02-28","value":5.783157,"marketCap":4014870100},{"date":"2025-03-07","value":5.848136,"marketCap":4059981000}]}],"industryCompare":{"bkCode":"BK1105","name":"Building Products","current":9.831702,"rank":7,"totalCount":10,"items":[{"symbol":"01108","name":"TRIUMPH NEW EN","value":-88.52078184225526,"marketCap":4787455759},{"symbol":"00713","name":"WORLD HOUSEWARE","value":-2.460716,"marketCap":451506929},{"symbol":"00868","name":"XINYI GLASS","value":9.526699804083291,"marketCap":34421824060},{"symbol":"03300","name":"CHINA GLASS","value":-1.5291658364289786,"marketCap":697762938},{"symbol":"01897","name":"MILLIONHOPE IND","value":13.406959,"marketCap":183661933},{"symbol":"00830","name":"CSC DEVELOPMENT","value":5.848136,"marketCap":4059981000},{"symbol":"02128","name":"CHINA LESSO","value":5.11431337892628,"marketCap":10517198376},{"symbol":"02789","name":"YUANDA CHINA","value":34.3640811639712,"marketCap":918892632},{"symbol":"08646","name":"CHINA HONGGUANG","value":3.864927674592462,"marketCap":117042450},{"symbol":"01937","name":"JIACHEN HOLDING","value":32.39641589032988,"marketCap":410000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00868\",pageSize:16,pageCount:11,lang_content:\"en\",edition:\"fundamental\",,,undefined,":[{"items":[],"pageSize":16,"totalPage":2,"pageCount":11,"totalSize":23}]}}