HOMELAND ITL

1.040

+0.0302.97%

Volume:62.00K

Turnover:63.24K

Market Cap:1.33B

PE:2.80

High:1.040

Open:1.010

Low:1.000

Close:1.010

Loading ...

Overview Company News Filings

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/03798/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"03798"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"03798\",,,,,undefined,":{"symbol":"03798","market":"HK","secType":"STK","nameCN":"HOMELAND ITL","latestPrice":1.04,"timestamp":1741594086017,"preClose":1.01,"halted":0,"volume":62000,"delay":0,"changeRate":0.029703,"change":0.03,"floatShares":1283403500,"shares":1283403500,"eps":0.05966687,"lyrEps":0.371184,"pbRate":0.62,"amount":63240,"amplitude":0.039604,"volumeRatio":0.553571,"dividePrice":0.096277,"prevYearClose":1.4,"fiveDayClose":1.08,"twentyDayClose":1.29},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"03798\",,,,,undefined,":{"symbol":"03798","floatShares":1283403500,"roa":"2.43%","roe":"3.53%","lyrEps":0.371184,"volumeRatio":0.553571,"shares":1283403500,"dividePrice":0.096277,"high":1.04,"amplitude":0.039604,"preClose":1.01,"low":1,"week52Low":0.85,"pbRate":"0.62","psRate":"0.75","week52High":2.657,"institutionHeld":0,"latestPrice":1.04,"committee":0.846154,"eps":0.3711836027995277,"divideRate":0.092806,"volume":62000,"delay":0,"ttmEps":0.05966686690591599,"open":1.01,"prevYearClose":1.4,"prevWeekClose":1.01,"prevMonthClose":1.11,"prevQuarterClose":1.4,"fiveDayClose":1.08,"twentyDayClose":1.29,"sixtyDayClose":1.4,"earningDate":1743091200000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/03798\",params:#limit:5,,,undefined,":[{"date":"2025-03-28","symbol":"03798","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1743125400000,"name":null,"time":"Post Market","dateTimestamp":1743091200000,"actualEps":null},{"market":"HK","date":"2024-08-28","symbol":"03798","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1724774400000,"reportTimeType":"post","actualEps":null},{"date":"2024-06-12","symbol":"03798","amount":0.1,"announcedDate":"2024-03-28","type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-13","name":"家乡互动","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-07-11","payableDate":"2024-06-13","currency":"HKD","dateTimestamp":1718121600000,"payDate":"2024-07-11"},{"date":"2024-03-28","symbol":"03798","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"date":"2023-08-28","symbol":"03798","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693186200000,"name":null,"time":"","dateTimestamp":1693152000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"03798\",market:\"HK\",,,undefined,":[{"executeDate":"2019-09-19","recordDate":"2019-09-20","paymentDate":"2019-10-18","value":0.0485,"currency":"HKD"},{"executeDate":"2020-06-05","recordDate":"2020-06-08","paymentDate":"2020-06-22","value":0.0728,"currency":"HKD"},{"executeDate":"2021-06-02","recordDate":"2021-06-03","paymentDate":"2021-06-18","value":0.1892,"currency":"HKD"},{"executeDate":"2021-07-07","recordDate":"2021-07-08","paymentDate":"2021-07-23","value":0.1892,"currency":"HKD"},{"executeDate":"2022-10-11","recordDate":"2022-10-12","paymentDate":"2022-10-26","value":0.08,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"03798\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/03798\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"03798","date":"2025-03-07","current":17.295566,"percent":0.77269,"low":2.121377,"twenty":3.25006,"median":5.273074,"eighty":17.778425,"high":28.50307,"avg":9.644784,"sd":7.470823,"marketCap":1291922435},"quantilePoints":[{"date":"2020-03-13","current":17.582546,"twenty":14.052498,"median":17.329114,"eighty":18.453182,"marketCap":4119761640},{"date":"2020-03-20","current":16.018247,"twenty":14.123884,"median":16.170388,"eighty":18.437993,"marketCap":3698857200},{"date":"2020-03-27","current":16.858348,"twenty":14.215024,"median":15.696843,"eighty":18.361144,"marketCap":3890177400},{"date":"2020-04-03","current":17.26178,"twenty":14.25229,"median":16.590438,"eighty":18.227705,"marketCap":3902932080},{"date":"2020-04-09","current":17.032912,"twenty":14.273068,"median":16.881997,"eighty":18.169612,"marketCap":3877422720},{"date":"2020-04-17","current":16.943475,"twenty":14.289654,"median":16.886982,"eighty":18.130187,"marketCap":3839158680},{"date":"2020-04-24","current":16.624873,"twenty":14.389293,"median":16.873316,"eighty":18.09268,"marketCap":3762630600},{"date":"2020-04-29","current":16.075865,"twenty":14.403398,"median":16.860847,"eighty":18.090021,"marketCap":3680080000},{"date":"2020-05-08","current":15.574051,"twenty":14.422196,"median":16.82867,"eighty":18.08819,"marketCap":3567040000},{"date":"2020-05-15","current":17.067294,"twenty":14.469376,"median":16.793552,"eighty":18.066373,"marketCap":3893600000},{"date":"2020-05-22","current":16.735687,"twenty":14.542797,"median":16.854025,"eighty":18.043296,"marketCap":3805680000},{"date":"2020-05-29","current":18.145284,"twenty":14.61837,"median":16.868331,"eighty":18.043296,"marketCap":4119680000},{"date":"2020-06-05","current":16.915518,"twenty":14.689624,"median":16.915518,"eighty":18.043296,"marketCap":3868480000},{"date":"2020-06-12","current":16.038312,"twenty":14.718062,"median":16.868331,"eighty":18.022034,"marketCap":3667520000},{"date":"2020-06-19","current":15.515694,"twenty":14.958637,"median":16.854025,"eighty":17.970163,"marketCap":3554480000},{"date":"2020-06-26","current":16.07851,"twenty":14.925144,"median":16.758435,"eighty":17.925619,"marketCap":3680080000},{"date":"2020-07-03","current":15.725024,"twenty":15.141445,"median":16.624873,"eighty":17.898171,"marketCap":3604720000},{"date":"2020-07-10","current":15.576485,"twenty":15.135903,"median":16.451579,"eighty":17.886508,"marketCap":3604720000},{"date":"2020-07-17","current":15.985273,"twenty":15.210489,"median":16.370556,"eighty":17.872758,"marketCap":3705200000},{"date":"2020-07-24","current":14.742479,"twenty":14.867007,"median":16.245922,"eighty":17.85566,"marketCap":3403760000},{"date":"2020-07-31","current":15.521772,"twenty":15.132247,"median":16.143641,"eighty":17.779393,"marketCap":3604720000},{"date":"2020-08-07","current":21.87994,"twenty":15.190325,"median":16.185902,"eighty":17.886508,"marketCap":5086800000},{"date":"2020-08-14","current":22.256312,"twenty":15.210489,"median":16.322529,"eighty":18.032405,"marketCap":5187280000},{"date":"2020-08-21","current":22.79954,"twenty":15.23317,"median":16.397389,"eighty":18.091794,"marketCap":5338000000},{"date":"2020-08-28","current":15.535144,"twenty":15.23317,"median":16.322529,"eighty":18.088229,"marketCap":5338000000},{"date":"2020-09-04","current":15.555554,"twenty":15.23887,"median":16.185902,"eighty":18.080891,"marketCap":5363120000},{"date":"2020-09-11","current":18.632128,"twenty":15.254716,"median":16.188575,"eighty":18.080891,"marketCap":6430720000},{"date":"2020-09-18","current":19.426348,"twenty":15.274995,"median":16.312899,"eighty":18.142265,"marketCap":6769840000},{"date":"2020-09-25","current":18.419359,"twenty":15.336476,"median":16.393644,"eighty":18.292661,"marketCap":6367920000},{"date":"2020-09-30","current":18.982755,"twenty":15.338412,"median":16.451579,"eighty":18.401509,"marketCap":6594000000},{"date":"2020-10-09","current":20.566841,"twenty":15.373306,"median":16.624873,"eighty":18.459224,"marketCap":7247120000},{"date":"2020-10-16","current":20.539625,"twenty":15.388673,"median":16.793552,"eighty":18.613593,"marketCap":7234560000},{"date":"2020-10-23","current":21.397933,"twenty":15.402024,"median":16.858348,"eighty":18.654568,"marketCap":7548560000},{"date":"2020-10-30","current":18.083979,"twenty":15.41386,"median":16.873316,"eighty":18.74565,"marketCap":6380480000},{"date":"2020-11-06","current":17.945352,"twenty":15.42058,"median":16.920288,"eighty":18.74565,"marketCap":6405600000},{"date":"2020-11-13","current":17.578716,"twenty":15.434946,"median":16.943475,"eighty":18.685733,"marketCap":6280000000},{"date":"2020-11-20","current":17.294472,"twenty":15.487089,"median":16.988385,"eighty":18.655671,"marketCap":6217200000},{"date":"2020-11-27","current":18.630734,"twenty":15.519341,"median":17.045978,"eighty":18.649562,"marketCap":6681920000},{"date":"2020-12-04","current":16.967758,"twenty":15.529795,"median":17.063839,"eighty":18.649562,"marketCap":6129280000},{"date":"2020-12-11","current":15.440052,"twenty":15.519341,"median":17.032912,"eighty":18.639446,"marketCap":5564080000},{"date":"2020-12-18","current":17.050519,"twenty":15.442529,"median":16.988385,"eighty":18.633052,"marketCap":6154400000},{"date":"2020-12-24","current":17.901977,"twenty":15.472786,"median":17.022163,"eighty":18.63157,"marketCap":6468400000},{"date":"2020-12-31","current":18.276861,"twenty":15.51691,"median":17.048248,"eighty":18.626379,"marketCap":6606560000},{"date":"2021-01-08","current":17.83824,"twenty":17.703422,"median":17.759425,"eighty":17.951586,"marketCap":6506080000},{"date":"2021-01-15","current":20.622444,"twenty":17.719871,"median":17.778742,"eighty":18.102091,"marketCap":7510880000},{"date":"2021-01-22","current":21.631632,"twenty":17.734679,"median":17.83824,"eighty":20.862827,"marketCap":7875120000},{"date":"2021-01-29","current":21.796438,"twenty":17.751066,"median":18.199233,"eighty":21.697554,"marketCap":8000720000},{"date":"2021-02-05","current":22.857216,"twenty":17.770062,"median":20.691162,"eighty":23.148102,"marketCap":8339840000},{"date":"2021-02-11","current":22.755745,"twenty":17.778425,"median":21.181738,"eighty":22.970741,"marketCap":8314720000},{"date":"2021-02-19","current":21.577607,"twenty":17.782343,"median":21.477371,"eighty":23.008583,"marketCap":7887680000},{"date":"2021-02-26","current":19.627912,"twenty":17.799962,"median":21.127025,"eighty":22.836922,"marketCap":7159200000},{"date":"2021-03-05","current":18.089252,"twenty":17.888409,"median":20.622444,"eighty":22.652054,"marketCap":6581440000},{"date":"2021-03-12","current":18.985527,"twenty":17.782343,"median":19.835632,"eighty":22.215033,"marketCap":6895440000},{"date":"2021-03-19","current":17.538918,"twenty":17.777789,"median":19.627912,"eighty":22.0926,"marketCap":6367920000},{"date":"2021-03-26","current":17.338715,"twenty":17.740493,"median":19.060744,"eighty":21.940427,"marketCap":6267440000},{"date":"2021-04-01","current":14.272153,"twenty":17.699077,"median":18.711928,"eighty":21.866298,"marketCap":6606560000},{"date":"2021-04-09","current":14.863413,"twenty":17.55483,"median":18.581001,"eighty":21.840886,"marketCap":6895440000},{"date":"2021-04-16","current":15.778323,"twenty":17.070587,"median":18.105428,"eighty":21.807441,"marketCap":7347600000},{"date":"2021-04-23","current":13.102322,"twenty":16.380493,"median":18.059286,"eighty":21.697554,"marketCap":6116720000},{"date":"2021-04-30","current":14.736537,"twenty":15.334552,"median":17.936859,"eighty":21.599217,"marketCap":6908000000},{"date":"2021-05-07","current":12.884668,"twenty":14.812663,"median":17.790393,"eighty":21.517465,"marketCap":6079040000},{"date":"2021-05-14","current":12.786507,"twenty":13.936535,"median":17.76829,"eighty":21.299991,"marketCap":6028800000},{"date":"2021-05-21","current":13.981389,"twenty":13.488279,"median":17.743442,"eighty":21.162532,"marketCap":6594000000},{"date":"2021-05-28","current":13.739483,"twenty":13.436078,"median":17.706318,"eighty":21.128364,"marketCap":6543760000},{"date":"2021-06-04","current":12.851037,"twenty":13.400816,"median":17.620959,"eighty":20.94866,"marketCap":6091600000},{"date":"2021-06-11","current":13.196461,"twenty":13.236043,"median":17.517054,"eighty":20.663675,"marketCap":6254880000},{"date":"2021-06-18","current":13.678371,"twenty":13.145245,"median":17.097886,"eighty":20.529683,"marketCap":6430720000},{"date":"2021-06-25","current":13.740451,"twenty":13.134315,"median":16.864612,"eighty":20.103268,"marketCap":6455840000},{"date":"2021-07-02","current":13.17536,"twenty":13.141809,"median":16.355409,"eighty":19.881791,"marketCap":6179520000},{"date":"2021-07-09","current":13.322605,"twenty":13.134643,"median":15.758002,"eighty":19.789473,"marketCap":6242320000},{"date":"2021-07-16","current":11.526837,"twenty":13.132441,"median":15.060099,"eighty":19.64872,"marketCap":5400800000},{"date":"2021-07-23","current":7.640616,"twenty":13.067665,"median":14.863413,"eighty":19.627912,"marketCap":3579600000},{"date":"2021-07-30","current":7.61503,"twenty":12.980388,"median":14.496977,"eighty":19.270411,"marketCap":3579600000},{"date":"2021-08-06","current":7.633463,"twenty":12.861254,"median":14.142518,"eighty":19.135961,"marketCap":3579600000},{"date":"2021-08-13","current":7.302105,"twenty":12.851235,"median":13.969845,"eighty":18.985527,"marketCap":3428880000},{"date":"2021-08-20","current":6.491324,"twenty":12.790032,"median":13.922597,"eighty":18.786636,"marketCap":3039520000},{"date":"2021-08-27","current":5.241534,"twenty":12.715408,"median":13.757071,"eighty":18.637221,"marketCap":3152560000},{"date":"2021-09-03","current":4.988916,"twenty":9.125747,"median":13.706696,"eighty":18.581001,"marketCap":3001840000},{"date":"2021-09-10","current":4.538886,"twenty":7.673545,"median":13.621113,"eighty":18.276861,"marketCap":2738080000},{"date":"2021-09-17","current":5.09529,"twenty":7.61503,"median":13.437894,"eighty":18.121604,"marketCap":3064640000},{"date":"2021-09-24","current":4.299772,"twenty":7.564375,"median":13.423288,"eighty":18.095722,"marketCap":2587360000},{"date":"2021-09-30","current":4.472658,"twenty":7.519666,"median":13.408675,"eighty":18.089151,"marketCap":2700400000},{"date":"2021-10-08","current":4.20241,"twenty":7.372878,"median":13.337077,"eighty":18.071205,"marketCap":2537120000},{"date":"2021-10-15","current":4.033211,"twenty":7.244687,"median":13.320683,"eighty":18.026074,"marketCap":2436640000},{"date":"2021-10-22","current":3.694838,"twenty":5.916654,"median":13.295416,"eighty":17.973219,"marketCap":2248240000},{"date":"2021-10-29","current":3.248757,"twenty":5.280522,"median":13.18591,"eighty":17.94322,"marketCap":1971920000},{"date":"2021-11-05","current":3.408682,"twenty":5.136563,"median":13.141809,"eighty":17.878328,"marketCap":2072400000},{"date":"2021-11-12","current":3.250669,"twenty":4.944476,"median":13.127594,"eighty":17.819101,"marketCap":1984480000},{"date":"2021-11-19","current":3.263141,"twenty":4.550082,"median":13.102322,"eighty":17.786368,"marketCap":1989275425},{"date":"2021-11-26","current":3.19896,"twenty":4.460174,"median":13.036496,"eighty":17.77906,"marketCap":1950773320},{"date":"2021-12-03","current":3.256077,"twenty":4.369878,"median":12.980388,"eighty":17.770062,"marketCap":1989275425},{"date":"2021-12-10","current":3.711892,"twenty":4.297178,"median":12.905591,"eighty":17.754998,"marketCap":2271624195},{"date":"2021-12-17","current":3.294747,"twenty":4.190549,"median":12.858145,"eighty":17.744425,"marketCap":2014943495},{"date":"2021-12-24","current":3.668985,"twenty":4.031097,"median":12.852184,"eighty":17.734679,"marketCap":2245956125},{"date":"2021-12-31","current":3.932983,"twenty":3.957157,"median":12.842957,"eighty":17.724389,"marketCap":2412798580},{"date":"2022-01-07","current":3.695974,"twenty":3.725398,"median":3.816556,"eighty":3.905327,"marketCap":2258790160},{"date":"2022-01-14","current":3.855576,"twenty":3.762767,"median":3.819549,"eighty":3.902599,"marketCap":2361462440},{"date":"2022-01-21","current":3.574987,"twenty":3.711905,"median":3.81582,"eighty":3.885231,"marketCap":2194619985},{"date":"2022-01-28","current":3.563175,"twenty":3.609861,"median":3.761188,"eighty":3.866996,"marketCap":2181785950},{"date":"2022-02-04","current":3.502012,"twenty":3.563175,"median":3.746393,"eighty":3.855576,"marketCap":2143283845},{"date":"2022-02-11","current":2.992684,"twenty":3.436739,"median":3.695974,"eighty":3.829139,"marketCap":1835267005},{"date":"2022-02-18","current":2.957232,"twenty":2.978261,"median":3.656872,"eighty":3.822542,"marketCap":1822432970},{"date":"2022-02-25","current":2.866862,"twenty":2.931379,"median":3.563175,"eighty":3.816556,"marketCap":1771096830},{"date":"2022-03-04","current":2.512736,"twenty":2.887935,"median":3.502377,"eighty":3.81582,"marketCap":1552918235},{"date":"2022-03-11","current":2.121377,"twenty":2.825007,"median":3.393684,"eighty":3.792627,"marketCap":1309071570},{"date":"2022-03-18","current":2.568371,"twenty":2.637137,"median":2.985473,"eighty":3.774602,"marketCap":1578586305},{"date":"2022-03-25","current":2.964987,"twenty":2.568371,"median":2.964987,"eighty":3.747773,"marketCap":1822432970},{"date":"2022-04-01","current":2.969711,"twenty":2.637137,"median":2.96111,"eighty":3.745014,"marketCap":1830904560},{"date":"2022-04-08","current":2.947811,"twenty":2.671684,"median":2.967349,"eighty":3.727023,"marketCap":1818189945},{"date":"2022-04-14","current":2.952695,"twenty":2.681549,"median":2.954963,"eighty":3.706594,"marketCap":1818189945},{"date":"2022-04-22","current":2.903728,"twenty":2.712454,"median":2.94526,"eighty":3.694214,"marketCap":1754616870},{"date":"2022-04-29","current":2.929842,"twenty":2.757685,"median":2.931379,"eighty":3.687198,"marketCap":1741902255},{"date":"2022-05-06","current":2.997512,"twenty":2.766424,"median":2.929877,"eighty":3.671129,"marketCap":1767331485},{"date":"2022-05-13","current":2.832545,"twenty":2.757834,"median":2.928181,"eighty":3.633111,"marketCap":1640185335},{"date":"2022-05-20","current":2.944929,"twenty":2.800785,"median":2.929011,"eighty":3.574987,"marketCap":1729187640},{"date":"2022-05-27","current":2.839123,"twenty":2.80475,"median":2.925444,"eighty":3.563175,"marketCap":1665614565},{"date":"2022-06-02","current":2.996422,"twenty":2.803957,"median":2.927929,"eighty":3.533785,"marketCap":1767331485},{"date":"2022-06-10","current":3.016703,"twenty":2.819531,"median":2.92986,"eighty":3.50748,"marketCap":1767331485},{"date":"2022-06-17","current":3.020014,"twenty":2.824651,"median":2.942708,"eighty":3.502158,"marketCap":1767331485},{"date":"2022-06-24","current":3.029679,"twenty":2.829859,"median":2.947336,"eighty":3.449794,"marketCap":1780046100},{"date":"2022-06-30","current":3.034904,"twenty":2.831693,"median":2.947851,"eighty":3.410906,"marketCap":1780046100},{"date":"2022-07-08","current":3.010127,"twenty":2.83237,"median":2.952695,"eighty":3.358873,"marketCap":1767331485},{"date":"2022-07-15","current":2.950852,"twenty":2.833344,"median":2.96111,"eighty":3.311813,"marketCap":1716473025},{"date":"2022-07-22","current":3.036293,"twenty":2.837025,"median":2.971735,"eighty":3.17617,"marketCap":1767331485},{"date":"2022-07-29","current":3.425304,"twenty":2.840385,"median":2.975777,"eighty":3.364202,"marketCap":1996194555},{"date":"2022-08-05","current":3.12783,"twenty":2.847502,"median":2.987707,"eighty":3.364202,"marketCap":1818189945},{"date":"2022-08-12","current":3.10173,"twenty":2.859897,"median":2.996967,"eighty":3.340481,"marketCap":1805475330},{"date":"2022-08-19","current":2.978642,"twenty":2.866266,"median":3.002467,"eighty":3.326039,"marketCap":1716473025},{"date":"2022-08-26","current":3.046918,"twenty":2.867099,"median":3.008922,"eighty":3.305396,"marketCap":1741902255},{"date":"2022-09-02","current":2.978663,"twenty":2.866266,"median":3.002467,"eighty":3.285743,"marketCap":1932621480},{"date":"2022-09-09","current":2.970375,"twenty":2.867099,"median":2.996967,"eighty":3.263622,"marketCap":1919906865},{"date":"2022-09-16","current":3.017933,"twenty":2.867462,"median":3.002301,"eighty":3.251696,"marketCap":1932621480},{"date":"2022-09-23","current":2.935297,"twenty":2.87147,"median":3.007717,"eighty":3.251696,"marketCap":1843619175},{"date":"2022-09-30","current":3.151954,"twenty":2.877321,"median":3.01039,"eighty":3.282805,"marketCap":1983479940},{"date":"2022-10-07","current":3.293577,"twenty":2.878041,"median":3.013982,"eighty":3.291934,"marketCap":2072482245},{"date":"2022-10-14","current":3.063391,"twenty":2.879576,"median":3.016703,"eighty":3.284085,"marketCap":1907192250},{"date":"2022-10-21","current":3.146205,"twenty":2.881999,"median":3.020374,"eighty":3.273849,"marketCap":1945336095},{"date":"2022-10-28","current":3.069208,"twenty":2.885049,"median":3.020734,"eighty":3.25329,"marketCap":1894477635},{"date":"2022-11-04","current":2.978429,"twenty":2.888233,"median":3.021414,"eighty":3.252125,"marketCap":1856333790},{"date":"2022-11-11","current":3.154321,"twenty":2.889598,"median":3.029128,"eighty":3.249141,"marketCap":1983479940},{"date":"2022-11-18","current":3.084006,"twenty":2.891125,"median":3.030844,"eighty":3.249141,"marketCap":1932621480},{"date":"2022-11-25","current":3.00641,"twenty":2.894803,"median":3.030858,"eighty":3.248791,"marketCap":1869048405},{"date":"2022-12-02","current":2.915193,"twenty":2.896826,"median":3.029403,"eighty":3.245132,"marketCap":1843619175},{"date":"2022-12-09","current":2.948124,"twenty":2.896826,"median":3.029011,"eighty":3.234803,"marketCap":1881763020},{"date":"2022-12-16","current":2.895118,"twenty":2.896826,"median":3.020374,"eighty":3.228093,"marketCap":1843619175},{"date":"2022-12-23","current":2.774456,"twenty":2.889598,"median":3.016703,"eighty":3.214594,"marketCap":1767331485},{"date":"2022-12-30","current":2.800315,"twenty":2.886549,"median":3.01447,"eighty":3.210894,"marketCap":1805475330},{"date":"2023-01-06","current":2.967038,"twenty":2.885993,"median":3.013559,"eighty":3.205187,"marketCap":1932621480},{"date":"2023-01-13","current":2.949666,"twenty":2.887198,"median":3.010166,"eighty":3.193961,"marketCap":1958050710},{"date":"2023-01-20","current":2.936558,"twenty":2.887665,"median":3.008922,"eighty":3.18807,"marketCap":1932621480},{"date":"2023-01-27","current":3.013219,"twenty":2.887935,"median":3.008922,"eighty":3.187806,"marketCap":1983479940},{"date":"2023-02-03","current":3.535744,"twenty":2.889423,"median":3.010166,"eighty":3.188466,"marketCap":2339489160},{"date":"2023-02-10","current":3.866433,"twenty":2.890298,"median":3.01334,"eighty":3.23116,"marketCap":2542923000},{"date":"2023-02-17","current":3.610601,"twenty":2.894432,"median":3.014306,"eighty":3.249147,"marketCap":2352203775},{"date":"2023-02-24","current":3.793598,"twenty":2.895118,"median":3.016723,"eighty":3.278963,"marketCap":2441206080},{"date":"2023-03-03","current":3.985242,"twenty":2.896285,"median":3.020014,"eighty":3.295912,"marketCap":2581066845},{"date":"2023-03-10","current":3.559989,"twenty":3.595869,"median":3.649689,"eighty":3.703509,"marketCap":2288630700},{"date":"2023-03-17","current":3.427933,"twenty":3.071748,"median":10.033979,"eighty":17.022349,"marketCap":2225057625},{"date":"2023-03-24","current":3.77634,"twenty":3.073841,"median":9.968871,"eighty":17.006563,"marketCap":2479349925},{"date":"2023-03-31","current":4.186096,"twenty":3.076542,"median":9.84839,"eighty":16.990566,"marketCap":2225057625},{"date":"2023-04-06","current":3.999148,"twenty":3.078453,"median":9.819264,"eighty":16.977483,"marketCap":2123340705},{"date":"2023-04-14","current":4.041191,"twenty":3.078905,"median":9.791697,"eighty":16.969703,"marketCap":2148769935},{"date":"2023-04-21","current":3.923648,"twenty":3.083008,"median":9.644865,"eighty":16.958956,"marketCap":2085196860},{"date":"2023-04-28","current":4.025395,"twenty":3.085989,"median":9.552137,"eighty":16.946131,"marketCap":2123340705},{"date":"2023-05-05","current":3.968417,"twenty":3.087461,"median":9.476159,"eighty":16.936792,"marketCap":2096718525},{"date":"2023-05-12","current":3.995934,"twenty":3.088308,"median":9.46848,"eighty":16.927969,"marketCap":2096718525},{"date":"2023-05-19","current":4.419152,"twenty":3.088997,"median":9.453816,"eighty":16.923149,"marketCap":2286181042},{"date":"2023-05-25","current":4.378451,"twenty":3.091224,"median":9.361155,"eighty":16.915518,"marketCap":2260919373},{"date":"2023-05-31","current":4.465326,"twenty":3.092567,"median":9.345871,"eighty":16.915276,"marketCap":2298811877},{"date":"2023-06-09","current":3.941608,"twenty":3.093581,"median":9.32871,"eighty":16.906435,"marketCap":2020933518},{"date":"2023-06-16","current":4.208111,"twenty":3.095269,"median":9.28929,"eighty":16.884249,"marketCap":2147241863},{"date":"2023-06-23","current":4.256079,"twenty":3.096795,"median":9.250366,"eighty":16.871322,"marketCap":2159872697},{"date":"2023-06-30","current":4.470746,"twenty":3.099232,"median":9.1681,"eighty":16.862346,"marketCap":2248288539},{"date":"2023-07-06","current":4.376143,"twenty":3.10173,"median":9.132324,"eighty":16.858348,"marketCap":2197765201},{"date":"2023-07-14","current":4.268591,"twenty":3.102237,"median":9.071674,"eighty":16.85489,"marketCap":2172503532},{"date":"2023-07-21","current":4.463056,"twenty":3.104139,"median":8.944954,"eighty":16.833741,"marketCap":2260919373},{"date":"2023-07-28","current":4.592638,"twenty":3.105383,"median":8.826135,"eighty":16.819934,"marketCap":2324073546},{"date":"2023-08-04","current":4.360749,"twenty":3.106441,"median":8.741175,"eighty":16.780705,"marketCap":2210396035},{"date":"2023-08-11","current":3.98455,"twenty":3.109391,"median":8.633066,"eighty":16.744786,"marketCap":2008302683},{"date":"2023-08-18","current":4.18997,"twenty":3.118963,"median":8.595626,"eighty":16.669199,"marketCap":2096718525},{"date":"2023-08-25","current":4.036532,"twenty":3.126374,"median":7.794629,"eighty":16.603029,"marketCap":2020933518},{"date":"2023-09-01","current":4.283777,"twenty":3.129227,"median":7.68123,"eighty":16.555512,"marketCap":2223026870},{"date":"2023-09-08","current":4.408697,"twenty":3.135137,"median":7.640616,"eighty":16.514631,"marketCap":2260919373},{"date":"2023-09-15","current":4.423657,"twenty":3.138803,"median":7.614987,"eighty":16.489307,"marketCap":2286181042},{"date":"2023-09-22","current":4.909484,"twenty":3.139099,"median":7.566214,"eighty":16.433012,"marketCap":2526166898},{"date":"2023-09-29","current":4.852068,"twenty":3.139252,"median":7.541179,"eighty":16.39664,"marketCap":2500905229},{"date":"2023-10-06","current":5.050529,"twenty":3.142077,"median":7.471362,"eighty":16.384409,"marketCap":2601951904},{"date":"2023-10-13","current":5.058085,"twenty":3.148505,"median":7.42006,"eighty":16.358182,"marketCap":2601951904},{"date":"2023-10-20","current":5.139666,"twenty":3.152901,"median":7.275135,"eighty":16.332785,"marketCap":2639844408},{"date":"2023-10-27","current":5.314088,"twenty":3.154383,"median":7.223337,"eighty":16.318677,"marketCap":2728260249},{"date":"2023-11-03","current":5.496311,"twenty":3.155332,"median":6.491324,"eighty":16.293798,"marketCap":2829306925},{"date":"2023-11-10","current":5.252038,"twenty":3.15904,"median":5.521247,"eighty":16.250729,"marketCap":2702998580},{"date":"2023-11-17","current":5.229416,"twenty":3.163445,"median":5.485992,"eighty":16.221705,"marketCap":2715629415},{"date":"2023-11-24","current":4.945474,"twenty":3.166737,"median":5.45867,"eighty":16.187506,"marketCap":2589321070},{"date":"2023-12-01","current":5.045174,"twenty":3.167064,"median":5.388001,"eighty":16.1784,"marketCap":2652475242},{"date":"2023-12-08","current":5.162138,"twenty":3.167886,"median":5.324365,"eighty":16.155997,"marketCap":2702998580},{"date":"2023-12-15","current":5.20445,"twenty":3.171658,"median":5.279929,"eighty":16.132695,"marketCap":2740891084},{"date":"2023-12-22","current":4.799934,"twenty":3.178237,"median":5.255636,"eighty":16.086832,"marketCap":2526166898},{"date":"2023-12-29","current":5.29967,"twenty":3.178966,"median":5.266219,"eighty":16.08059,"marketCap":2804045256},{"date":"2024-01-05","current":5.241144,"twenty":3.181242,"median":5.279929,"eighty":16.076923,"marketCap":2753521918},{"date":"2024-01-12","current":5.574764,"twenty":3.185722,"median":5.280671,"eighty":16.061842,"marketCap":2930353601},{"date":"2024-01-19","current":5.726805,"twenty":3.188202,"median":5.314088,"eighty":16.046539,"marketCap":3006138608},{"date":"2024-01-26","current":6.473867,"twenty":3.194762,"median":5.375383,"eighty":16.040015,"marketCap":3385063643},{"date":"2024-02-02","current":5.99839,"twenty":3.200906,"median":5.415335,"eighty":16.036087,"marketCap":3132446953},{"date":"2024-02-09","current":6.113405,"twenty":3.206144,"median":5.44533,"eighty":16.02479,"marketCap":3208231960},{"date":"2024-02-16","current":5.991767,"twenty":3.208948,"median":5.458866,"eighty":16.011652,"marketCap":3145077788},{"date":"2024-02-23","current":6.338002,"twenty":3.210894,"median":5.48424,"eighty":15.981948,"marketCap":3309278636},{"date":"2024-03-01","current":6.309876,"twenty":3.217414,"median":5.496311,"eighty":15.961734,"marketCap":3296647801},{"date":"2024-03-08","current":6.282906,"twenty":3.22524,"median":5.528202,"eighty":15.929669,"marketCap":3284016967},{"date":"2024-03-15","current":6.385218,"twenty":3.232071,"median":5.549494,"eighty":15.907714,"marketCap":3334540305},{"date":"2024-03-22","current":6.415273,"twenty":3.236292,"median":5.574732,"eighty":15.883725,"marketCap":3347171139},{"date":"2024-03-28","current":6.170917,"twenty":3.238604,"median":5.628884,"eighty":15.857187,"marketCap":3208231960},{"date":"2024-04-05","current":5.903434,"twenty":3.243934,"median":5.726805,"eighty":15.848167,"marketCap":2791414422},{"date":"2024-04-12","current":5.472928,"twenty":3.248249,"median":5.685912,"eighty":15.839938,"marketCap":2589321070},{"date":"2024-04-19","current":5.344004,"twenty":3.248973,"median":5.595241,"eighty":15.814557,"marketCap":2526166898},{"date":"2024-04-26","current":5.698391,"twenty":3.249135,"median":5.585002,"eighty":15.786443,"marketCap":2690367746},{"date":"2024-05-03","current":5.666335,"twenty":3.249756,"median":5.660826,"eighty":15.770195,"marketCap":2673384049},{"date":"2024-05-10","current":5.355392,"twenty":3.251549,"median":5.595241,"eighty":15.756502,"marketCap":2532679625},{"date":"2024-05-17","current":5.688311,"twenty":3.252975,"median":5.575927,"eighty":15.748407,"marketCap":2686175360},{"date":"2024-05-24","current":5.837078,"twenty":3.253931,"median":5.636832,"eighty":15.724577,"marketCap":2750131916},{"date":"2024-05-31","current":5.587049,"twenty":3.257156,"median":5.659522,"eighty":15.720387,"marketCap":2635010115},{"date":"2024-06-07","current":5.51252,"twenty":3.261807,"median":5.660826,"eighty":15.710112,"marketCap":2596636181},{"date":"2024-06-14","current":4.892431,"twenty":3.263141,"median":5.604691,"eighty":15.707431,"marketCap":2302436023},{"date":"2024-06-21","current":4.712035,"twenty":3.277761,"median":5.587049,"eighty":15.705187,"marketCap":2212896844},{"date":"2024-06-28","current":4.414257,"twenty":3.278963,"median":5.574732,"eighty":15.696843,"marketCap":2072192420},{"date":"2024-07-05","current":3.679346,"twenty":3.280017,"median":5.549494,"eighty":15.696019,"marketCap":1726827017},{"date":"2024-07-12","current":3.537877,"twenty":3.280017,"median":5.51252,"eighty":15.696019,"marketCap":1662870461},{"date":"2024-07-19","current":3.701095,"twenty":3.280017,"median":5.485017,"eighty":15.696019,"marketCap":1739618328},{"date":"2024-07-26","current":3.795848,"twenty":3.280017,"median":5.47202,"eighty":15.696019,"marketCap":1790783573},{"date":"2024-08-02","current":3.879448,"twenty":3.280017,"median":5.429875,"eighty":15.696019,"marketCap":1829157507},{"date":"2024-08-09","current":3.476473,"twenty":3.280017,"median":5.388001,"eighty":15.696019,"marketCap":1650079149},{"date":"2024-08-16","current":3.394305,"twenty":3.280017,"median":5.334642,"eighty":15.696019,"marketCap":1611705216},{"date":"2024-08-23","current":2.467951,"twenty":3.257156,"median":5.305837,"eighty":15.696019,"marketCap":1176800634},{"date":"2024-08-30","current":20.058952,"twenty":3.251109,"median":5.281412,"eighty":15.706982,"marketCap":1534957348},{"date":"2024-09-06","current":21.218839,"twenty":3.251109,"median":5.281412,"eighty":15.757252,"marketCap":1624496527},{"date":"2024-09-13","current":20.939497,"twenty":3.251109,"median":5.281412,"eighty":15.85418,"marketCap":1598913905},{"date":"2024-09-20","current":23.312435,"twenty":3.250669,"median":5.280671,"eighty":15.968649,"marketCap":1790783573},{"date":"2024-09-27","current":23.835158,"twenty":3.250669,"median":5.280671,"eighty":16.042569,"marketCap":1841948818},{"date":"2024-10-04","current":22.281145,"twenty":3.250669,"median":5.280671,"eighty":16.088912,"marketCap":1714035706},{"date":"2024-10-10","current":26.097852,"twenty":3.251109,"median":5.281412,"eighty":16.187506,"marketCap":1995444553},{"date":"2024-10-18","current":26.076907,"twenty":3.250669,"median":5.280671,"eighty":16.339622,"marketCap":1982653242},{"date":"2024-10-25","current":25.405565,"twenty":3.250669,"median":5.280671,"eighty":16.502023,"marketCap":1931487997},{"date":"2024-11-01","current":23.538961,"twenty":3.250669,"median":5.280671,"eighty":16.758435,"marketCap":1790783573},{"date":"2024-11-08","current":23.379836,"twenty":3.250669,"median":5.280671,"eighty":16.863346,"marketCap":1765200951},{"date":"2024-11-15","current":20.997243,"twenty":3.250669,"median":5.280671,"eighty":16.925057,"marketCap":1573331282},{"date":"2024-11-22","current":22.034179,"twenty":3.250669,"median":5.280671,"eighty":16.977483,"marketCap":1650079149},{"date":"2024-11-29","current":26.319341,"twenty":3.250669,"median":5.280671,"eighty":17.045978,"marketCap":1969861930},{"date":"2024-12-06","current":23.983165,"twenty":3.250669,"median":5.280671,"eighty":17.23828,"marketCap":1790783573},{"date":"2024-12-13","current":23.147719,"twenty":3.250669,"median":5.280671,"eighty":17.312093,"marketCap":1726827017},{"date":"2024-12-20","current":23.103083,"twenty":3.250669,"median":5.280671,"eighty":17.386123,"marketCap":1714035706},{"date":"2024-12-27","current":25.536649,"twenty":3.250669,"median":5.280671,"eighty":17.493195,"marketCap":1893114063},{"date":"2025-01-03","current":25.856424,"twenty":3.250669,"median":5.280671,"eighty":17.525932,"marketCap":1918696686},{"date":"2025-01-10","current":24.22445,"twenty":3.250669,"median":5.280671,"eighty":17.565988,"marketCap":1790783573},{"date":"2025-01-17","current":24.032024,"twenty":3.250669,"median":5.280671,"eighty":17.635775,"marketCap":1777992262},{"date":"2025-01-24","current":23.366931,"twenty":3.250669,"median":5.280671,"eighty":17.699077,"marketCap":1739618328},{"date":"2025-01-28","current":23.42689,"twenty":3.251109,"median":5.281412,"eighty":17.724389,"marketCap":1752409639},{"date":"2025-02-07","current":22.517915,"twenty":3.250365,"median":5.279929,"eighty":17.777789,"marketCap":1675661772},{"date":"2025-02-14","current":20.676477,"twenty":3.250365,"median":5.279929,"eighty":17.782343,"marketCap":1534957348},{"date":"2025-02-21","current":18.850055,"twenty":3.250365,"median":5.279929,"eighty":17.782343,"marketCap":1407044236},{"date":"2025-02-28","current":19.084315,"twenty":3.250365,"median":5.279929,"eighty":17.782343,"marketCap":1419835547},{"date":"2025-03-07","current":17.295566,"twenty":3.25006,"median":5.273074,"eighty":17.778425,"marketCap":1291922435}],"customCompares":[{"symbol":"03798","name":"HOMELAND ITL","items":[{"date":"2020-03-13","value":17.582546,"marketCap":4119761640},{"date":"2020-03-20","value":16.018247,"marketCap":3698857200},{"date":"2020-03-27","value":16.858348,"marketCap":3890177400},{"date":"2020-04-03","value":17.26178,"marketCap":3902932080},{"date":"2020-04-09","value":17.032912,"marketCap":3877422720},{"date":"2020-04-17","value":16.943475,"marketCap":3839158680},{"date":"2020-04-24","value":16.624873,"marketCap":3762630600},{"date":"2020-04-29","value":16.075865,"marketCap":3680080000},{"date":"2020-05-08","value":15.574051,"marketCap":3567040000},{"date":"2020-05-15","value":17.067294,"marketCap":3893600000},{"date":"2020-05-22","value":16.735687,"marketCap":3805680000},{"date":"2020-05-29","value":18.145284,"marketCap":4119680000},{"date":"2020-06-05","value":16.915518,"marketCap":3868480000},{"date":"2020-06-12","value":16.038312,"marketCap":3667520000},{"date":"2020-06-19","value":15.515694,"marketCap":3554480000},{"date":"2020-06-26","value":16.07851,"marketCap":3680080000},{"date":"2020-07-03","value":15.725024,"marketCap":3604720000},{"date":"2020-07-10","value":15.576485,"marketCap":3604720000},{"date":"2020-07-17","value":15.985273,"marketCap":3705200000},{"date":"2020-07-24","value":14.742479,"marketCap":3403760000},{"date":"2020-07-31","value":15.521772,"marketCap":3604720000},{"date":"2020-08-07","value":21.87994,"marketCap":5086800000},{"date":"2020-08-14","value":22.256312,"marketCap":5187280000},{"date":"2020-08-21","value":22.79954,"marketCap":5338000000},{"date":"2020-08-28","value":15.535144,"marketCap":5338000000},{"date":"2020-09-04","value":15.555554,"marketCap":5363120000},{"date":"2020-09-11","value":18.632128,"marketCap":6430720000},{"date":"2020-09-18","value":19.426348,"marketCap":6769840000},{"date":"2020-09-25","value":18.419359,"marketCap":6367920000},{"date":"2020-09-30","value":18.982755,"marketCap":6594000000},{"date":"2020-10-09","value":20.566841,"marketCap":7247120000},{"date":"2020-10-16","value":20.539625,"marketCap":7234560000},{"date":"2020-10-23","value":21.397933,"marketCap":7548560000},{"date":"2020-10-30","value":18.083979,"marketCap":6380480000},{"date":"2020-11-06","value":17.945352,"marketCap":6405600000},{"date":"2020-11-13","value":17.578716,"marketCap":6280000000},{"date":"2020-11-20","value":17.294472,"marketCap":6217200000},{"date":"2020-11-27","value":18.630734,"marketCap":6681920000},{"date":"2020-12-04","value":16.967758,"marketCap":6129280000},{"date":"2020-12-11","value":15.440052,"marketCap":5564080000},{"date":"2020-12-18","value":17.050519,"marketCap":6154400000},{"date":"2020-12-24","value":17.901977,"marketCap":6468400000},{"date":"2020-12-31","value":18.276861,"marketCap":6606560000},{"date":"2021-01-08","value":17.83824,"marketCap":6506080000},{"date":"2021-01-15","value":20.622444,"marketCap":7510880000},{"date":"2021-01-22","value":21.631632,"marketCap":7875120000},{"date":"2021-01-29","value":21.796438,"marketCap":8000720000},{"date":"2021-02-05","value":22.857216,"marketCap":8339840000},{"date":"2021-02-11","value":22.755745,"marketCap":8314720000},{"date":"2021-02-19","value":21.577607,"marketCap":7887680000},{"date":"2021-02-26","value":19.627912,"marketCap":7159200000},{"date":"2021-03-05","value":18.089252,"marketCap":6581440000},{"date":"2021-03-12","value":18.985527,"marketCap":6895440000},{"date":"2021-03-19","value":17.538918,"marketCap":6367920000},{"date":"2021-03-26","value":17.338715,"marketCap":6267440000},{"date":"2021-04-01","value":14.272153,"marketCap":6606560000},{"date":"2021-04-09","value":14.863413,"marketCap":6895440000},{"date":"2021-04-16","value":15.778323,"marketCap":7347600000},{"date":"2021-04-23","value":13.102322,"marketCap":6116720000},{"date":"2021-04-30","value":14.736537,"marketCap":6908000000},{"date":"2021-05-07","value":12.884668,"marketCap":6079040000},{"date":"2021-05-14","value":12.786507,"marketCap":6028800000},{"date":"2021-05-21","value":13.981389,"marketCap":6594000000},{"date":"2021-05-28","value":13.739483,"marketCap":6543760000},{"date":"2021-06-04","value":12.851037,"marketCap":6091600000},{"date":"2021-06-11","value":13.196461,"marketCap":6254880000},{"date":"2021-06-18","value":13.678371,"marketCap":6430720000},{"date":"2021-06-25","value":13.740451,"marketCap":6455840000},{"date":"2021-07-02","value":13.17536,"marketCap":6179520000},{"date":"2021-07-09","value":13.322605,"marketCap":6242320000},{"date":"2021-07-16","value":11.526837,"marketCap":5400800000},{"date":"2021-07-23","value":7.640616,"marketCap":3579600000},{"date":"2021-07-30","value":7.61503,"marketCap":3579600000},{"date":"2021-08-06","value":7.633463,"marketCap":3579600000},{"date":"2021-08-13","value":7.302105,"marketCap":3428880000},{"date":"2021-08-20","value":6.491324,"marketCap":3039520000},{"date":"2021-08-27","value":5.241534,"marketCap":3152560000},{"date":"2021-09-03","value":4.988916,"marketCap":3001840000},{"date":"2021-09-10","value":4.538886,"marketCap":2738080000},{"date":"2021-09-17","value":5.09529,"marketCap":3064640000},{"date":"2021-09-24","value":4.299772,"marketCap":2587360000},{"date":"2021-09-30","value":4.472658,"marketCap":2700400000},{"date":"2021-10-08","value":4.20241,"marketCap":2537120000},{"date":"2021-10-15","value":4.033211,"marketCap":2436640000},{"date":"2021-10-22","value":3.694838,"marketCap":2248240000},{"date":"2021-10-29","value":3.248757,"marketCap":1971920000},{"date":"2021-11-05","value":3.408682,"marketCap":2072400000},{"date":"2021-11-12","value":3.250669,"marketCap":1984480000},{"date":"2021-11-19","value":3.263141,"marketCap":1989275425},{"date":"2021-11-26","value":3.19896,"marketCap":1950773320},{"date":"2021-12-03","value":3.256077,"marketCap":1989275425},{"date":"2021-12-10","value":3.711892,"marketCap":2271624195},{"date":"2021-12-17","value":3.294747,"marketCap":2014943495},{"date":"2021-12-24","value":3.668985,"marketCap":2245956125},{"date":"2021-12-31","value":3.932983,"marketCap":2412798580},{"date":"2022-01-07","value":3.695974,"marketCap":2258790160},{"date":"2022-01-14","value":3.855576,"marketCap":2361462440},{"date":"2022-01-21","value":3.574987,"marketCap":2194619985},{"date":"2022-01-28","value":3.563175,"marketCap":2181785950},{"date":"2022-02-04","value":3.502012,"marketCap":2143283845},{"date":"2022-02-11","value":2.992684,"marketCap":1835267005},{"date":"2022-02-18","value":2.957232,"marketCap":1822432970},{"date":"2022-02-25","value":2.866862,"marketCap":1771096830},{"date":"2022-03-04","value":2.512736,"marketCap":1552918235},{"date":"2022-03-11","value":2.121377,"marketCap":1309071570},{"date":"2022-03-18","value":2.568371,"marketCap":1578586305},{"date":"2022-03-25","value":2.964987,"marketCap":1822432970},{"date":"2022-04-01","value":2.969711,"marketCap":1830904560},{"date":"2022-04-08","value":2.947811,"marketCap":1818189945},{"date":"2022-04-14","value":2.952695,"marketCap":1818189945},{"date":"2022-04-22","value":2.903728,"marketCap":1754616870},{"date":"2022-04-29","value":2.929842,"marketCap":1741902255},{"date":"2022-05-06","value":2.997512,"marketCap":1767331485},{"date":"2022-05-13","value":2.832545,"marketCap":1640185335},{"date":"2022-05-20","value":2.944929,"marketCap":1729187640},{"date":"2022-05-27","value":2.839123,"marketCap":1665614565},{"date":"2022-06-02","value":2.996422,"marketCap":1767331485},{"date":"2022-06-10","value":3.016703,"marketCap":1767331485},{"date":"2022-06-17","value":3.020014,"marketCap":1767331485},{"date":"2022-06-24","value":3.029679,"marketCap":1780046100},{"date":"2022-06-30","value":3.034904,"marketCap":1780046100},{"date":"2022-07-08","value":3.010127,"marketCap":1767331485},{"date":"2022-07-15","value":2.950852,"marketCap":1716473025},{"date":"2022-07-22","value":3.036293,"marketCap":1767331485},{"date":"2022-07-29","value":3.425304,"marketCap":1996194555},{"date":"2022-08-05","value":3.12783,"marketCap":1818189945},{"date":"2022-08-12","value":3.10173,"marketCap":1805475330},{"date":"2022-08-19","value":2.978642,"marketCap":1716473025},{"date":"2022-08-26","value":3.046918,"marketCap":1741902255},{"date":"2022-09-02","value":2.978663,"marketCap":1932621480},{"date":"2022-09-09","value":2.970375,"marketCap":1919906865},{"date":"2022-09-16","value":3.017933,"marketCap":1932621480},{"date":"2022-09-23","value":2.935297,"marketCap":1843619175},{"date":"2022-09-30","value":3.151954,"marketCap":1983479940},{"date":"2022-10-07","value":3.293577,"marketCap":2072482245},{"date":"2022-10-14","value":3.063391,"marketCap":1907192250},{"date":"2022-10-21","value":3.146205,"marketCap":1945336095},{"date":"2022-10-28","value":3.069208,"marketCap":1894477635},{"date":"2022-11-04","value":2.978429,"marketCap":1856333790},{"date":"2022-11-11","value":3.154321,"marketCap":1983479940},{"date":"2022-11-18","value":3.084006,"marketCap":1932621480},{"date":"2022-11-25","value":3.00641,"marketCap":1869048405},{"date":"2022-12-02","value":2.915193,"marketCap":1843619175},{"date":"2022-12-09","value":2.948124,"marketCap":1881763020},{"date":"2022-12-16","value":2.895118,"marketCap":1843619175},{"date":"2022-12-23","value":2.774456,"marketCap":1767331485},{"date":"2022-12-30","value":2.800315,"marketCap":1805475330},{"date":"2023-01-06","value":2.967038,"marketCap":1932621480},{"date":"2023-01-13","value":2.949666,"marketCap":1958050710},{"date":"2023-01-20","value":2.936558,"marketCap":1932621480},{"date":"2023-01-27","value":3.013219,"marketCap":1983479940},{"date":"2023-02-03","value":3.535744,"marketCap":2339489160},{"date":"2023-02-10","value":3.866433,"marketCap":2542923000},{"date":"2023-02-17","value":3.610601,"marketCap":2352203775},{"date":"2023-02-24","value":3.793598,"marketCap":2441206080},{"date":"2023-03-03","value":3.985242,"marketCap":2581066845},{"date":"2023-03-10","value":3.559989,"marketCap":2288630700},{"date":"2023-03-17","value":3.427933,"marketCap":2225057625},{"date":"2023-03-24","value":3.77634,"marketCap":2479349925},{"date":"2023-03-31","value":4.186096,"marketCap":2225057625},{"date":"2023-04-06","value":3.999148,"marketCap":2123340705},{"date":"2023-04-14","value":4.041191,"marketCap":2148769935},{"date":"2023-04-21","value":3.923648,"marketCap":2085196860},{"date":"2023-04-28","value":4.025395,"marketCap":2123340705},{"date":"2023-05-05","value":3.968417,"marketCap":2096718525},{"date":"2023-05-12","value":3.995934,"marketCap":2096718525},{"date":"2023-05-19","value":4.419152,"marketCap":2286181042},{"date":"2023-05-25","value":4.378451,"marketCap":2260919373},{"date":"2023-05-31","value":4.465326,"marketCap":2298811877},{"date":"2023-06-09","value":3.941608,"marketCap":2020933518},{"date":"2023-06-16","value":4.208111,"marketCap":2147241863},{"date":"2023-06-23","value":4.256079,"marketCap":2159872697},{"date":"2023-06-30","value":4.470746,"marketCap":2248288539},{"date":"2023-07-06","value":4.376143,"marketCap":2197765201},{"date":"2023-07-14","value":4.268591,"marketCap":2172503532},{"date":"2023-07-21","value":4.463056,"marketCap":2260919373},{"date":"2023-07-28","value":4.592638,"marketCap":2324073546},{"date":"2023-08-04","value":4.360749,"marketCap":2210396035},{"date":"2023-08-11","value":3.98455,"marketCap":2008302683},{"date":"2023-08-18","value":4.18997,"marketCap":2096718525},{"date":"2023-08-25","value":4.036532,"marketCap":2020933518},{"date":"2023-09-01","value":4.283777,"marketCap":2223026870},{"date":"2023-09-08","value":4.408697,"marketCap":2260919373},{"date":"2023-09-15","value":4.423657,"marketCap":2286181042},{"date":"2023-09-22","value":4.909484,"marketCap":2526166898},{"date":"2023-09-29","value":4.852068,"marketCap":2500905229},{"date":"2023-10-06","value":5.050529,"marketCap":2601951904},{"date":"2023-10-13","value":5.058085,"marketCap":2601951904},{"date":"2023-10-20","value":5.139666,"marketCap":2639844408},{"date":"2023-10-27","value":5.314088,"marketCap":2728260249},{"date":"2023-11-03","value":5.496311,"marketCap":2829306925},{"date":"2023-11-10","value":5.252038,"marketCap":2702998580},{"date":"2023-11-17","value":5.229416,"marketCap":2715629415},{"date":"2023-11-24","value":4.945474,"marketCap":2589321070},{"date":"2023-12-01","value":5.045174,"marketCap":2652475242},{"date":"2023-12-08","value":5.162138,"marketCap":2702998580},{"date":"2023-12-15","value":5.20445,"marketCap":2740891084},{"date":"2023-12-22","value":4.799934,"marketCap":2526166898},{"date":"2023-12-29","value":5.29967,"marketCap":2804045256},{"date":"2024-01-05","value":5.241144,"marketCap":2753521918},{"date":"2024-01-12","value":5.574764,"marketCap":2930353601},{"date":"2024-01-19","value":5.726805,"marketCap":3006138608},{"date":"2024-01-26","value":6.473867,"marketCap":3385063643},{"date":"2024-02-02","value":5.99839,"marketCap":3132446953},{"date":"2024-02-09","value":6.113405,"marketCap":3208231960},{"date":"2024-02-16","value":5.991767,"marketCap":3145077788},{"date":"2024-02-23","value":6.338002,"marketCap":3309278636},{"date":"2024-03-01","value":6.309876,"marketCap":3296647801},{"date":"2024-03-08","value":6.282906,"marketCap":3284016967},{"date":"2024-03-15","value":6.385218,"marketCap":3334540305},{"date":"2024-03-22","value":6.415273,"marketCap":3347171139},{"date":"2024-03-28","value":6.170917,"marketCap":3208231960},{"date":"2024-04-05","value":5.903434,"marketCap":2791414422},{"date":"2024-04-12","value":5.472928,"marketCap":2589321070},{"date":"2024-04-19","value":5.344004,"marketCap":2526166898},{"date":"2024-04-26","value":5.698391,"marketCap":2690367746},{"date":"2024-05-03","value":5.666335,"marketCap":2673384049},{"date":"2024-05-10","value":5.355392,"marketCap":2532679625},{"date":"2024-05-17","value":5.688311,"marketCap":2686175360},{"date":"2024-05-24","value":5.837078,"marketCap":2750131916},{"date":"2024-05-31","value":5.587049,"marketCap":2635010115},{"date":"2024-06-07","value":5.51252,"marketCap":2596636181},{"date":"2024-06-14","value":4.892431,"marketCap":2302436023},{"date":"2024-06-21","value":4.712035,"marketCap":2212896844},{"date":"2024-06-28","value":4.414257,"marketCap":2072192420},{"date":"2024-07-05","value":3.679346,"marketCap":1726827017},{"date":"2024-07-12","value":3.537877,"marketCap":1662870461},{"date":"2024-07-19","value":3.701095,"marketCap":1739618328},{"date":"2024-07-26","value":3.795848,"marketCap":1790783573},{"date":"2024-08-02","value":3.879448,"marketCap":1829157507},{"date":"2024-08-09","value":3.476473,"marketCap":1650079149},{"date":"2024-08-16","value":3.394305,"marketCap":1611705216},{"date":"2024-08-23","value":2.467951,"marketCap":1176800634},{"date":"2024-08-30","value":20.058952,"marketCap":1534957348},{"date":"2024-09-06","value":21.218839,"marketCap":1624496527},{"date":"2024-09-13","value":20.939497,"marketCap":1598913905},{"date":"2024-09-20","value":23.312435,"marketCap":1790783573},{"date":"2024-09-27","value":23.835158,"marketCap":1841948818},{"date":"2024-10-04","value":22.281145,"marketCap":1714035706},{"date":"2024-10-10","value":26.097852,"marketCap":1995444553},{"date":"2024-10-18","value":26.076907,"marketCap":1982653242},{"date":"2024-10-25","value":25.405565,"marketCap":1931487997},{"date":"2024-11-01","value":23.538961,"marketCap":1790783573},{"date":"2024-11-08","value":23.379836,"marketCap":1765200951},{"date":"2024-11-15","value":20.997243,"marketCap":1573331282},{"date":"2024-11-22","value":22.034179,"marketCap":1650079149},{"date":"2024-11-29","value":26.319341,"marketCap":1969861930},{"date":"2024-12-06","value":23.983165,"marketCap":1790783573},{"date":"2024-12-13","value":23.147719,"marketCap":1726827017},{"date":"2024-12-20","value":23.103083,"marketCap":1714035706},{"date":"2024-12-27","value":25.536649,"marketCap":1893114063},{"date":"2025-01-03","value":25.856424,"marketCap":1918696686},{"date":"2025-01-10","value":24.22445,"marketCap":1790783573},{"date":"2025-01-17","value":24.032024,"marketCap":1777992262},{"date":"2025-01-24","value":23.366931,"marketCap":1739618328},{"date":"2025-01-28","value":23.42689,"marketCap":1752409639},{"date":"2025-02-07","value":22.517915,"marketCap":1675661772},{"date":"2025-02-14","value":20.676477,"marketCap":1534957348},{"date":"2025-02-21","value":18.850055,"marketCap":1407044236},{"date":"2025-02-28","value":19.084315,"marketCap":1419835547},{"date":"2025-03-07","value":17.295566,"marketCap":1291922435}]},{"symbol":"09999","name":"NTES-S","items":[{"date":"2020-03-13","value":13.505383,"marketCap":318149299499.68},{"date":"2020-03-20","value":12.18601,"marketCap":282909777106.17},{"date":"2020-03-27","value":12.883844,"marketCap":298905304477.46},{"date":"2020-04-03","value":13.884792,"marketCap":322420834733.92},{"date":"2020-04-09","value":13.890909,"marketCap":324760562973.41},{"date":"2020-04-17","value":14.858617,"marketCap":345772406584.76},{"date":"2020-04-24","value":14.889492,"marketCap":346091912825.99},{"date":"2020-04-29","value":15.206238,"marketCap":353700871514.51},{"date":"2020-05-08","value":15.475514,"marketCap":360149639391.74},{"date":"2020-05-15","value":16.168319,"marketCap":374785747218.4},{"date":"2020-05-22","value":15.295234,"marketCap":372859136383.68},{"date":"2020-05-29","value":15.892944,"marketCap":386815593894.2},{"date":"2020-06-05","value":17.523377,"marketCap":429608478715.64},{"date":"2020-06-12","value":17.758421,"marketCap":435329522561.94},{"date":"2020-06-19","value":18.021716,"marketCap":442589326664.58},{"date":"2020-06-26","value":19.122917,"marketCap":469208169932.59},{"date":"2020-07-03","value":18.781721,"marketCap":461546609685.67},{"date":"2020-07-10","value":20.918539,"marketCap":518959451419.51},{"date":"2020-07-17","value":19.72081,"marketCap":490022782905.52},{"date":"2020-07-24","value":19.406596,"marketCap":480327810969.43},{"date":"2020-07-31","value":19.722618,"marketCap":491015035242.73},{"date":"2020-08-07","value":20.048958,"marketCap":499677928875.43},{"date":"2020-08-14","value":18.565342,"marketCap":494221079986.01},{"date":"2020-08-21","value":19.42611,"marketCap":519481627971.42},{"date":"2020-08-28","value":20.038331,"marketCap":540036113747.07},{"date":"2020-09-04","value":19.221458,"marketCap":519776200957.76},{"date":"2020-09-11","value":18.031549,"marketCap":488121793315.01},{"date":"2020-09-18","value":18.263933,"marketCap":499205752511.96},{"date":"2020-09-25","value":18.649948,"marketCap":505706653229.97},{"date":"2020-09-30","value":17.874581,"marketCap":486994000384.01},{"date":"2020-10-09","value":17.556118,"marketCap":485204022402.85},{"date":"2020-10-16","value":17.160242,"marketCap":474068350774.2},{"date":"2020-10-23","value":16.62067,"marketCap":459873917492.36},{"date":"2020-10-30","value":16.806527,"marketCap":465088221883.56},{"date":"2020-11-06","value":17.614299,"marketCap":493141024793.79},{"date":"2020-11-13","value":16.878497,"marketCap":472938085731.36},{"date":"2020-11-20","value":29.993888,"marketCap":500942179915.26},{"date":"2020-11-27","value":30.002758,"marketCap":499919243118.62},{"date":"2020-12-04","value":27.885884,"marketCap":467990259064.88},{"date":"2020-12-11","value":28.235303,"marketCap":472720444772.57},{"date":"2020-12-18","value":30.280312,"marketCap":507780268997.68},{"date":"2020-12-24","value":29.570457,"marketCap":496388006807.02},{"date":"2020-12-31","value":30.554057,"marketCap":513109443272.26},{"date":"2021-01-08","value":36.237838,"marketCap":614040540286.52},{"date":"2021-01-15","value":33.273175,"marketCap":563005123365.47},{"date":"2021-01-22","value":36.981877,"marketCap":625495501814.55},{"date":"2021-01-29","value":36.12849,"marketCap":616113547744.23},{"date":"2021-02-05","value":39.19288,"marketCap":664368368091.79},{"date":"2021-02-11","value":41.806938,"marketCap":709695888415.1},{"date":"2021-02-19","value":39.085805,"marketCap":663792676558.33},{"date":"2021-02-26","value":40.734157,"marketCap":588829369226.43},{"date":"2021-03-05","value":40.28348,"marketCap":580854845017.33},{"date":"2021-03-12","value":40.2479,"marketCap":579325853411.85},{"date":"2021-03-19","value":40.670478,"marketCap":585213606776.22},{"date":"2021-03-26","value":38.950498,"marketCap":557990326224.51},{"date":"2021-04-01","value":40.092646,"marketCap":572846285762},{"date":"2021-04-09","value":39.015995,"marketCap":558693492794.91},{"date":"2021-04-16","value":39.894386,"marketCap":573434693645.08},{"date":"2021-04-23","value":41.91099,"marketCap":603928779172.92},{"date":"2021-04-30","value":39.127229,"marketCap":566139502184.77},{"date":"2021-05-07","value":38.110849,"marketCap":555006279281.37},{"date":"2021-05-14","value":36.565568,"marketCap":532155744510.52},{"date":"2021-05-21","value":37.93623,"marketCap":592916824128.72},{"date":"2021-05-28","value":37.720995,"marketCap":595361978506},{"date":"2021-06-04","value":36.757584,"marketCap":577405726024.15},{"date":"2021-06-11","value":36.344419,"marketCap":570873851350.69},{"date":"2021-06-18","value":34.813016,"marketCap":542385186466.11},{"date":"2021-06-25","value":34.629789,"marketCap":539190955578.24},{"date":"2021-07-02","value":36.831706,"marketCap":572473066550.98},{"date":"2021-07-09","value":35.252666,"marketCap":547381098084.23},{"date":"2021-07-16","value":36.479497,"marketCap":566418879571.99},{"date":"2021-07-23","value":33.702612,"marketCap":523251743727.02},{"date":"2021-07-30","value":33.171777,"marketCap":516740550086.31},{"date":"2021-08-06","value":28.327638,"marketCap":440214403463.24},{"date":"2021-08-13","value":29.168985,"marketCap":453906534344.21},{"date":"2021-08-20","value":26.329268,"marketCap":408555864868.32},{"date":"2021-08-27","value":30.151877,"marketCap":469934048453.42},{"date":"2021-09-03","value":32.661572,"marketCap":470089118787.17},{"date":"2021-09-10","value":31.013537,"marketCap":447517364984.22},{"date":"2021-09-17","value":29.158364,"marketCap":419503324472.95},{"date":"2021-09-24","value":28.616567,"marketCap":411898972945.39},{"date":"2021-09-30","value":29.945032,"marketCap":432462918202.05},{"date":"2021-10-08","value":33.770925,"marketCap":487693789563.5},{"date":"2021-10-15","value":33.457665,"marketCap":483501345997},{"date":"2021-10-22","value":35.517773,"marketCap":516957394496.9},{"date":"2021-10-29","value":34.012833,"marketCap":493828957610.21},{"date":"2021-11-05","value":35.342609,"marketCap":513981384669.99},{"date":"2021-11-12","value":38.579813,"marketCap":563372716163.81},{"date":"2021-11-19","value":39.5526,"marketCap":585615843742.51},{"date":"2021-11-26","value":39.161343,"marketCap":580008406334.71},{"date":"2021-12-03","value":34.186392,"marketCap":507261807373.96},{"date":"2021-12-10","value":35.099483,"marketCap":521699668089.75},{"date":"2021-12-17","value":32.031209,"marketCap":475765450916.87},{"date":"2021-12-24","value":33.386157,"marketCap":496364315513.87},{"date":"2021-12-31","value":34.648256,"marketCap":516248879392.64},{"date":"2022-01-07","value":34.076094,"marketCap":505796116153.27},{"date":"2022-01-14","value":35.187786,"marketCap":523434653345.24},{"date":"2022-01-21","value":32.94694,"marketCap":491223081533.39},{"date":"2022-01-28","value":32.860169,"marketCap":488678876565.85},{"date":"2022-02-04","value":34.291839,"marketCap":509719893845.39},{"date":"2022-02-11","value":33.73195,"marketCap":502410310516.92},{"date":"2022-02-18","value":33.398041,"marketCap":499880115404.2},{"date":"2022-02-25","value":24.309324,"marketCap":506526628586.88},{"date":"2022-03-04","value":20.848112,"marketCap":434572705311.95},{"date":"2022-03-11","value":19.347373,"marketCap":402681318692.18},{"date":"2022-03-18","value":22.136124,"marketCap":458887192204.72},{"date":"2022-03-25","value":23.005162,"marketCap":476922571388.54},{"date":"2022-04-01","value":23.52364,"marketCap":488251291323.73},{"date":"2022-04-08","value":22.847487,"marketCap":474422738741.26},{"date":"2022-04-14","value":23.392319,"marketCap":484932591221.98},{"date":"2022-04-22","value":21.540549,"marketCap":438198046868.44},{"date":"2022-04-29","value":23.181329,"marketCap":463986473923.89},{"date":"2022-05-06","value":21.686627,"marketCap":430463652759.35},{"date":"2022-05-13","value":23.094127,"marketCap":450199521926.49},{"date":"2022-05-20","value":23.856648,"marketCap":471589455574.42},{"date":"2022-05-27","value":25.705904,"marketCap":506344741732.96},{"date":"2022-06-02","value":25.644334,"marketCap":507843078480.63},{"date":"2022-06-10","value":26.150768,"marketCap":514390546834.51},{"date":"2022-06-17","value":23.088494,"marketCap":453657180307.1},{"date":"2022-06-24","value":23.100775,"marketCap":455705622964.43},{"date":"2022-06-30","value":23.075987,"marketCap":454432911572.66},{"date":"2022-07-08","value":22.465447,"marketCap":442864961222.68},{"date":"2022-07-15","value":21.547724,"marketCap":420837075237.23},{"date":"2022-07-22","value":23.677119,"marketCap":462728611963.07},{"date":"2022-07-29","value":23.137122,"marketCap":452726854358.92},{"date":"2022-08-05","value":22.198557,"marketCap":433255510397.4},{"date":"2022-08-12","value":22.85764,"marketCap":446726875298.11},{"date":"2022-08-19","value":19.297091,"marketCap":412223858332.67},{"date":"2022-08-26","value":20.681368,"marketCap":438293521088.48},{"date":"2022-09-02","value":20.41025,"marketCap":430994844472.9},{"date":"2022-09-09","value":20.248489,"marketCap":425951117791.1},{"date":"2022-09-16","value":19.322145,"marketCap":402708599625.9},{"date":"2022-09-23","value":18.471736,"marketCap":377594097694.79},{"date":"2022-09-30","value":17.973162,"marketCap":368104157800.6},{"date":"2022-10-07","value":18.549538,"marketCap":379886902196.25},{"date":"2022-10-14","value":16.484807,"marketCap":334021290498.64},{"date":"2022-10-21","value":15.105198,"marketCap":303971106100.15},{"date":"2022-10-28","value":13.42927,"marketCap":269782540885.89},{"date":"2022-11-04","value":15.007256,"marketCap":304416683371.88},{"date":"2022-11-11","value":15.380475,"marketCap":314767550910.26},{"date":"2022-11-18","value":13.489055,"marketCap":327249951227.64},{"date":"2022-11-25","value":13.220873,"marketCap":318199135793.59},{"date":"2022-12-02","value":13.981531,"marketCap":342314237006.31},{"date":"2022-12-09","value":13.713186,"marketCap":338862825072.87},{"date":"2022-12-16","value":13.964263,"marketCap":344262293634.98},{"date":"2022-12-23","value":13.954493,"marketCap":344128476010.77},{"date":"2022-12-30","value":14.073143,"marketCap":351271022584.95},{"date":"2023-01-06","value":15.655923,"marketCap":394792494226.12},{"date":"2023-01-13","value":16.656126,"marketCap":428047099257.69},{"date":"2023-01-20","value":16.975438,"marketCap":432509635356.69},{"date":"2023-01-27","value":17.465546,"marketCap":445087872629.34},{"date":"2023-02-03","value":17.079016,"marketCap":437491431496.84},{"date":"2023-02-10","value":16.579721,"marketCap":422149583515.8},{"date":"2023-02-17","value":16.561155,"marketCap":417688496433.75},{"date":"2023-02-24","value":16.68343,"marketCap":382846720381.77},{"date":"2023-03-03","value":18.043538,"marketCap":416727911766.36},{"date":"2023-03-10","value":17.290702,"marketCap":396393139038.67},{"date":"2023-03-17","value":17.987031,"marketCap":416346356840.9},{"date":"2023-03-24","value":18.737646,"marketCap":438700557089.62},{"date":"2023-03-31","value":18.565739,"marketCap":431355449284.12},{"date":"2023-04-06","value":18.586016,"marketCap":431548015145.52},{"date":"2023-04-13","value":18.444034,"marketCap":428674156086.86},{"date":"2023-04-21","value":19.14093,"marketCap":444642485905.11},{"date":"2023-04-28","value":18.695458,"marketCap":431060556377.53},{"date":"2023-05-05","value":18.874795,"marketCap":435909162796.48},{"date":"2023-05-12","value":18.886647,"marketCap":433179314875.07},{"date":"2023-05-19","value":18.844975,"marketCap":426145741986.35},{"date":"2023-05-25","value":18.165206,"marketCap":409083547926.03},{"date":"2023-06-02","value":16.773032,"marketCap":420145805671.62},{"date":"2023-06-09","value":18.065204,"marketCap":451860485768.71},{"date":"2023-06-16","value":19.287741,"marketCap":480128939026.09},{"date":"2023-06-23","value":18.690263,"marketCap":462718345455.03},{"date":"2023-06-30","value":19.579831,"marketCap":480356658872.18},{"date":"2023-07-07","value":19.13692,"marketCap":468574757883.86},{"date":"2023-07-14","value":20.678758,"marketCap":513432278460.12},{"date":"2023-07-21","value":20.266067,"marketCap":500846948418.2},{"date":"2023-07-28","value":21.149897,"marketCap":522130167009.88},{"date":"2023-08-04","value":21.496731,"marketCap":531574586112.02},{"date":"2023-08-11","value":21.328752,"marketCap":524442773051.75},{"date":"2023-08-18","value":19.722918,"marketCap":481485500319.57},{"date":"2023-08-25","value":17.555793,"marketCap":484545111435.27},{"date":"2023-09-01","value":18.492889,"marketCap":512528528212.73},{"date":"2023-09-08","value":17.615124,"marketCap":482453908289.02},{"date":"2023-09-15","value":18.005989,"marketCap":496982815637.31},{"date":"2023-09-22","value":18.126148,"marketCap":498111928013.3},{"date":"2023-09-29","value":17.820048,"marketCap":490540057019.47},{"date":"2023-10-06","value":17.969652,"marketCap":494421393463.46},{"date":"2023-10-13","value":18.790439,"marketCap":516232497011.83},{"date":"2023-10-20","value":17.948993,"marketCap":492355573676.74},{"date":"2023-10-27","value":19.051486,"marketCap":522373579744.1},{"date":"2023-11-03","value":20.065388,"marketCap":551634711396.14},{"date":"2023-11-10","value":20.24106,"marketCap":556347929325.05},{"date":"2023-11-17","value":19.724654,"marketCap":571304305124.49},{"date":"2023-11-24","value":19.263049,"marketCap":562527664548.71},{"date":"2023-12-01","value":18.230535,"marketCap":534583277213.41},{"date":"2023-12-08","value":17.485353,"marketCap":510659566587.79},{"date":"2023-12-15","value":17.099111,"marketCap":502263057361.01},{"date":"2023-12-22","value":14.591734,"marketCap":428326053625.69},{"date":"2023-12-29","value":15.423367,"marketCap":455151832318.18},{"date":"2024-01-05","value":15.200695,"marketCap":445416930732.76},{"date":"2024-01-12","value":15.189657,"marketCap":445330383758.76},{"date":"2024-01-19","value":15.317606,"marketCap":448464902074.94},{"date":"2024-01-26","value":17.133847,"marketCap":499687811487.52},{"date":"2024-02-02","value":16.595367,"marketCap":483366779063.72},{"date":"2024-02-09","value":17.815581,"marketCap":521462820705.57},{"date":"2024-02-16","value":18.006316,"marketCap":527159705697.86},{"date":"2024-02-23","value":18.257011,"marketCap":531681409006.54},{"date":"2024-03-01","value":16.906573,"marketCap":541022715471.47},{"date":"2024-03-08","value":16.184058,"marketCap":518131857258.59},{"date":"2024-03-15","value":16.446107,"marketCap":526055398421.17},{"date":"2024-03-22","value":16.353069,"marketCap":522600951158.16},{"date":"2024-03-28","value":15.932211,"marketCap":507523016215.88},{"date":"2024-04-05","value":14.775881,"marketCap":470378034661.66},{"date":"2024-04-12","value":14.9486,"marketCap":476146541135.17},{"date":"2024-04-19","value":14.235262,"marketCap":453038019044.43},{"date":"2024-04-26","value":14.497381,"marketCap":460811017270.53},{"date":"2024-05-03","value":15.693118,"marketCap":498473840362.26},{"date":"2024-05-10","value":15.580676,"marketCap":496077183689.77},{"date":"2024-05-17","value":16.483045,"marketCap":524037559844.74},{"date":"2024-05-24","value":14.59578,"marketCap":476816006389.44},{"date":"2024-05-31","value":13.967018,"marketCap":456739904487.68},{"date":"2024-06-07","value":14.472159,"marketCap":472671893502.93},{"date":"2024-06-14","value":14.227922,"marketCap":464269048267.64},{"date":"2024-06-21","value":14.13765,"marketCap":460357807910.49},{"date":"2024-06-28","value":14.853493,"marketCap":483466850502.2},{"date":"2024-07-05","value":14.835316,"marketCap":482770271641.7},{"date":"2024-07-12","value":14.177175,"marketCap":462030609454.98},{"date":"2024-07-19","value":14.295171,"marketCap":465884870956.35},{"date":"2024-07-26","value":14.681812,"marketCap":480263248652.06},{"date":"2024-08-02","value":14.035965,"marketCap":458869116435.89},{"date":"2024-08-09","value":13.676771,"marketCap":450106150215.3},{"date":"2024-08-16","value":13.746782,"marketCap":452586209844.77},{"date":"2024-08-23","value":13.145396,"marketCap":413326515310.47},{"date":"2024-08-30","value":12.786375,"marketCap":404737068647.73},{"date":"2024-09-06","value":12.465155,"marketCap":394759170932.77},{"date":"2024-09-13","value":12.288138,"marketCap":388134532772.1},{"date":"2024-09-20","value":12.56227,"marketCap":399172928068.42},{"date":"2024-09-27","value":14.291867,"marketCap":456862973393.63},{"date":"2024-10-04","value":15.95912,"marketCap":507842244942.36},{"date":"2024-10-10","value":14.10945,"marketCap":446075873034.1},{"date":"2024-10-18","value":12.70198,"marketCap":399484111419.15},{"date":"2024-10-25","value":12.695779,"marketCap":399263855946},{"date":"2024-11-01","value":12.656507,"marketCap":398297115375},{"date":"2024-11-08","value":12.282146,"marketCap":384762747377},{"date":"2024-11-15","value":14.588983,"marketCap":431810788514},{"date":"2024-11-22","value":14.857317,"marketCap":439544713084},{"date":"2024-11-29","value":14.649292,"marketCap":433099775942},{"date":"2024-12-06","value":15.546993,"marketCap":458557277653},{"date":"2024-12-13","value":16.086079,"marketCap":474025126794},{"date":"2024-12-20","value":15.713048,"marketCap":460490758795},{"date":"2024-12-27","value":15.615204,"marketCap":457268290224},{"date":"2025-01-03","value":15.006276,"marketCap":439866959941},{"date":"2025-01-10","value":16.188964,"marketCap":472736139365},{"date":"2025-01-17","value":16.958793,"marketCap":495615666219},{"date":"2025-01-24","value":17.357254,"marketCap":510439021646},{"date":"2025-01-28","value":17.558322,"marketCap":518817439931},{"date":"2025-02-07","value":17.858338,"marketCap":524940130215},{"date":"2025-02-14","value":18.164825,"marketCap":532674054786},{"date":"2025-02-21","value":16.200397,"marketCap":515594971360},{"date":"2025-02-28","value":15.725711,"marketCap":498838134790},{"date":"2025-03-07","value":16.350856,"marketCap":520750921073}]},{"symbol":"03888","name":"KINGSOFT","items":[{"date":"2020-03-13","value":-23.352766,"marketCap":31544495598},{"date":"2020-03-20","value":-22.259931,"marketCap":29632707986},{"date":"2020-03-27","value":-20.249641,"marketCap":34207342629},{"date":"2020-04-03","value":-18.898605,"marketCap":31954164372},{"date":"2020-04-09","value":-19.653104,"marketCap":33456283210},{"date":"2020-04-17","value":-21.316281,"marketCap":36119130241},{"date":"2020-04-24","value":-21.114097,"marketCap":35735349967},{"date":"2020-04-29","value":-21.744871,"marketCap":36828592031},{"date":"2020-05-08","value":-22.741741,"marketCap":38536782756},{"date":"2020-05-15","value":-23.115346,"marketCap":39015076159},{"date":"2020-05-22","value":-20.915559,"marketCap":35188728935},{"date":"2020-05-29","value":-21.403827,"marketCap":34232142129},{"date":"2020-06-05","value":-21.757837,"marketCap":35052073677},{"date":"2020-06-12","value":-22.226489,"marketCap":35803677596},{"date":"2020-06-19","value":-25.573224,"marketCap":41269887916},{"date":"2020-06-26","value":-30.42751,"marketCap":49059237622},{"date":"2020-07-03","value":-32.369398,"marketCap":52270636185},{"date":"2020-07-10","value":-38.141056,"marketCap":62178142390},{"date":"2020-07-17","value":-31.552456,"marketCap":51519032266},{"date":"2020-07-24","value":-30.038004,"marketCap":48854254735},{"date":"2020-07-31","value":-32.953396,"marketCap":53910499281},{"date":"2020-08-07","value":-33.877467,"marketCap":55482034748},{"date":"2020-08-14","value":-31.337323,"marketCap":51450704637},{"date":"2020-08-21","value":5.721396,"marketCap":58283467537},{"date":"2020-08-28","value":5.883399,"marketCap":60401624036},{"date":"2020-09-04","value":5.631382,"marketCap":58010157021},{"date":"2020-09-11","value":5.101911,"marketCap":52612274330},{"date":"2020-09-18","value":5.382887,"marketCap":56047924140},{"date":"2020-09-25","value":4.876779,"marketCap":50374780599},{"date":"2020-09-30","value":5.090711,"marketCap":52835421171},{"date":"2020-10-09","value":5.356051,"marketCap":56389679775},{"date":"2020-10-16","value":5.189384,"marketCap":54612550473},{"date":"2020-10-23","value":4.973839,"marketCap":52425314409},{"date":"2020-10-30","value":5.368583,"marketCap":56594733156},{"date":"2020-11-06","value":5.812836,"marketCap":61994472189},{"date":"2020-11-13","value":5.346907,"marketCap":57073191045},{"date":"2020-11-20","value":4.957006,"marketCap":56936488791},{"date":"2020-11-27","value":4.622665,"marketCap":52972123425},{"date":"2020-12-04","value":4.767304,"marketCap":55022657235},{"date":"2020-12-11","value":4.921211,"marketCap":56663084283},{"date":"2020-12-18","value":4.936952,"marketCap":56936488791},{"date":"2020-12-24","value":5.056198,"marketCap":58371862458},{"date":"2020-12-31","value":5.918181,"marketCap":68351127000},{"date":"2021-01-08","value":6.803817,"marketCap":79287307320},{"date":"2021-01-15","value":6.701885,"marketCap":77988635907},{"date":"2021-01-22","value":7.274695,"marketCap":84618695226},{"date":"2021-01-29","value":6.993583,"marketCap":82021352400},{"date":"2021-02-05","value":8.284567,"marketCap":96580142451},{"date":"2021-02-11","value":9.09822,"marketCap":106217651358},{"date":"2021-02-19","value":8.444664,"marketCap":98630676261},{"date":"2021-02-26","value":6.381173,"marketCap":74366026176},{"date":"2021-03-05","value":6.144379,"marketCap":71426927715},{"date":"2021-03-12","value":6.161045,"marketCap":71495278842},{"date":"2021-03-19","value":6.080607,"marketCap":70538363064},{"date":"2021-03-26","value":5.895791,"marketCap":70333309683},{"date":"2021-04-01","value":6.376611,"marketCap":75869750970},{"date":"2021-04-09","value":6.139018,"marketCap":73204057017},{"date":"2021-04-16","value":6.150124,"marketCap":73614163779},{"date":"2021-04-23","value":6.441469,"marketCap":77294403510},{"date":"2021-04-30","value":6.244715,"marketCap":75242339700},{"date":"2021-05-07","value":5.883007,"marketCap":71343418461},{"date":"2021-05-14","value":6.344015,"marketCap":76883990748},{"date":"2021-05-21","value":6.551043,"marketCap":79414869447},{"date":"2021-05-28","value":5.792122,"marketCap":71685429096},{"date":"2021-06-04","value":5.925221,"marketCap":72985069509},{"date":"2021-06-11","value":5.9201,"marketCap":72916667382},{"date":"2021-06-18","value":5.481391,"marketCap":66965682333},{"date":"2021-06-25","value":5.305564,"marketCap":64776814269},{"date":"2021-07-02","value":5.028624,"marketCap":61288305792},{"date":"2021-07-09","value":4.674119,"marketCap":56910569664},{"date":"2021-07-16","value":4.792194,"marketCap":58347014331},{"date":"2021-07-23","value":4.202704,"marketCap":51164790996},{"date":"2021-07-30","value":4.054236,"marketCap":49523139948},{"date":"2021-08-06","value":3.951783,"marketCap":48155097408},{"date":"2021-08-13","value":4.159423,"marketCap":50754378234},{"date":"2021-08-20","value":3.980108,"marketCap":48428705916},{"date":"2021-08-27","value":31.316563,"marketCap":39673233660},{"date":"2021-09-03","value":34.501288,"marketCap":43725546880},{"date":"2021-09-10","value":34.135851,"marketCap":43373673095},{"date":"2021-09-17","value":32.655693,"marketCap":41370237108},{"date":"2021-09-24","value":32.797806,"marketCap":41569498362},{"date":"2021-09-30","value":33.32437,"marketCap":42378237288},{"date":"2021-10-08","value":33.8007,"marketCap":42982019640},{"date":"2021-10-15","value":34.635373,"marketCap":44073626488},{"date":"2021-10-22","value":37.369522,"marketCap":47894250456},{"date":"2021-10-29","value":35.701113,"marketCap":45642811332},{"date":"2021-11-05","value":34.736671,"marketCap":44482979056},{"date":"2021-11-12","value":36.92861,"marketCap":47484897888},{"date":"2021-11-19","value":41.641289,"marketCap":48303603024},{"date":"2021-11-26","value":40.768053,"marketCap":47305789856},{"date":"2021-12-03","value":39.105092,"marketCap":45460043720},{"date":"2021-12-10","value":41.151794,"marketCap":47921038568},{"date":"2021-12-17","value":39.241673,"marketCap":45665126624},{"date":"2021-12-24","value":39.673743,"marketCap":46212014368},{"date":"2021-12-31","value":40.106636,"marketCap":46817864880},{"date":"2022-01-07","value":39.26035,"marketCap":45655961664},{"date":"2022-01-14","value":43.045617,"marketCap":50166880032},{"date":"2022-01-21","value":44.117522,"marketCap":51533824992},{"date":"2022-01-28","value":39.537535,"marketCap":46066045152},{"date":"2022-02-04","value":42.315344,"marketCap":49278365808},{"date":"2022-02-11","value":39.477187,"marketCap":46066045152},{"date":"2022-02-18","value":38.934537,"marketCap":45655961664},{"date":"2022-02-25","value":35.757266,"marketCap":42033557520},{"date":"2022-03-04","value":29.234175,"marketCap":34378665744},{"date":"2022-03-11","value":26.542628,"marketCap":31166345088},{"date":"2022-03-18","value":29.512469,"marketCap":34515360240},{"date":"2022-03-25","value":69.201289,"marketCap":33645153764},{"date":"2022-04-01","value":70.100482,"marketCap":34122874000},{"date":"2022-04-08","value":65.86591,"marketCap":32075501560},{"date":"2022-04-14","value":66.80743,"marketCap":32480192248},{"date":"2022-04-22","value":64.068789,"marketCap":30566519424},{"date":"2022-04-29","value":70.058728,"marketCap":32886299916},{"date":"2022-05-06","value":68.007339,"marketCap":31658180832},{"date":"2022-05-13","value":71.037176,"marketCap":32476926888},{"date":"2022-05-20","value":76.088345,"marketCap":35274309246},{"date":"2022-05-27","value":77.767536,"marketCap":34455563190},{"date":"2022-06-02","value":81.028533,"marketCap":36093055302},{"date":"2022-06-10","value":97.30636,"marketCap":43052396778},{"date":"2022-06-17","value":91.392383,"marketCap":40391472096},{"date":"2022-06-24","value":99.1796,"marketCap":44007600510},{"date":"2022-06-30","value":94.021481,"marketCap":41647033296},{"date":"2022-07-08","value":88.706749,"marketCap":39333309224},{"date":"2022-07-15","value":84.889314,"marketCap":37291787984},{"date":"2022-07-22","value":84.05963,"marketCap":36951534444},{"date":"2022-07-29","value":81.174108,"marketCap":35726621700},{"date":"2022-08-05","value":81.691414,"marketCap":35862723116},{"date":"2022-08-12","value":79.10342,"marketCap":34773911788},{"date":"2022-08-19","value":76.61952,"marketCap":33344846920},{"date":"2022-08-26","value":147.924757,"marketCap":32101748016},{"date":"2022-09-02","value":147.514197,"marketCap":31897711482},{"date":"2022-09-09","value":149.972311,"marketCap":32305784550},{"date":"2022-09-16","value":147.546914,"marketCap":31489638414},{"date":"2022-09-23","value":141.651787,"marketCap":29651146176},{"date":"2022-09-30","value":135.514744,"marketCap":28420704488},{"date":"2022-10-07","value":120.478886,"marketCap":25265870305},{"date":"2022-10-14","value":127.388309,"marketCap":26431502673},{"date":"2022-10-21","value":142.884358,"marketCap":29443717044},{"date":"2022-10-28","value":151.37428,"marketCap":31139783694},{"date":"2022-11-04","value":159.527954,"marketCap":33136444040},{"date":"2022-11-11","value":162.31385,"marketCap":34015574188},{"date":"2022-11-18","value":-4.958022,"marketCap":35029955128},{"date":"2022-11-25","value":-4.476678,"marketCap":31378183744},{"date":"2022-12-02","value":-4.818038,"marketCap":34353701168},{"date":"2022-12-09","value":-4.717314,"marketCap":33947948792},{"date":"2022-12-16","value":-4.690667,"marketCap":33677447208},{"date":"2022-12-23","value":-4.613878,"marketCap":33136444040},{"date":"2022-12-30","value":-4.856194,"marketCap":35300456712},{"date":"2023-01-06","value":-5.322485,"marketCap":39087478888},{"date":"2023-01-13","value":-5.276817,"marketCap":39493231264},{"date":"2023-01-20","value":-5.267806,"marketCap":39087478888},{"date":"2023-01-27","value":-5.439856,"marketCap":40372361412},{"date":"2023-02-03","value":-5.910409,"marketCap":44091758192},{"date":"2023-02-10","value":-5.535746,"marketCap":41048615372},{"date":"2023-02-17","value":-5.045397,"marketCap":37058717008},{"date":"2023-02-24","value":-4.874822,"marketCap":35368082108},{"date":"2023-03-03","value":-5.158471,"marketCap":37667345572},{"date":"2023-03-10","value":-4.907597,"marketCap":35570958296},{"date":"2023-03-17","value":-5.692225,"marketCap":41657243936},{"date":"2023-03-24","value":-7.187245,"marketCap":50042793040},{"date":"2023-03-31","value":-7.565546,"marketCap":52274431108},{"date":"2023-04-06","value":-7.345177,"marketCap":50719047000},{"date":"2023-04-14","value":-7.063982,"marketCap":48825535912},{"date":"2023-04-21","value":-6.786747,"marketCap":46885189428},{"date":"2023-04-28","value":-6.775268,"marketCap":46457376102},{"date":"2023-05-05","value":-6.537719,"marketCap":44902034544},{"date":"2023-05-12","value":-6.305452,"marketCap":43008575256},{"date":"2023-05-19","value":-6.214381,"marketCap":41791351428},{"date":"2023-05-25","value":-5.88748,"marketCap":38815915404},{"date":"2023-06-02","value":-6.411813,"marketCap":42129469158},{"date":"2023-06-09","value":-6.400463,"marketCap":41994222066},{"date":"2023-06-16","value":-7.16656,"marketCap":46795493832},{"date":"2023-06-23","value":-6.778926,"marketCap":44022928446},{"date":"2023-06-30","value":-6.483529,"marketCap":41723727882},{"date":"2023-07-07","value":-6.435026,"marketCap":41330809860},{"date":"2023-07-14","value":-6.970172,"marketCap":45396135420},{"date":"2023-07-21","value":-6.793681,"marketCap":44041026900},{"date":"2023-07-28","value":-7.010221,"marketCap":45396135420},{"date":"2023-08-04","value":-7.040369,"marketCap":45667157124},{"date":"2023-08-11","value":-6.534089,"marketCap":42143874972},{"date":"2023-08-18","value":-6.294607,"marketCap":40308567232},{"date":"2023-08-25","value":-6.858978,"marketCap":42487408704},{"date":"2023-09-01","value":-6.85251,"marketCap":42623586296},{"date":"2023-09-08","value":-6.54645,"marketCap":40240478436},{"date":"2023-09-15","value":-6.24016,"marketCap":38655141168},{"date":"2023-09-22","value":-6.47181,"marketCap":39914838327},{"date":"2023-09-29","value":-6.249744,"marketCap":38611351208},{"date":"2023-10-06","value":-6.196785,"marketCap":38265832553},{"date":"2023-10-13","value":-6.195033,"marketCap":38197864822},{"date":"2023-10-20","value":-5.859759,"marketCap":36074935161},{"date":"2023-10-27","value":-5.917473,"marketCap":36414623816},{"date":"2023-11-03","value":-6.27617,"marketCap":38724506670},{"date":"2023-11-10","value":-6.464706,"marketCap":39879448097},{"date":"2023-11-17","value":-6.65796,"marketCap":41442015910},{"date":"2023-11-24","value":103.441819,"marketCap":36852074763},{"date":"2023-12-01","value":96.630329,"marketCap":34568167710},{"date":"2023-12-08","value":95.389174,"marketCap":33986238842},{"date":"2023-12-15","value":94.26532,"marketCap":33779765579},{"date":"2023-12-22","value":86.236545,"marketCap":30882031377},{"date":"2023-12-29","value":90.471699,"marketCap":32571420402},{"date":"2024-01-05","value":84.198833,"marketCap":30099291646},{"date":"2024-01-12","value":82.96571,"marketCap":29674264840},{"date":"2024-01-19","value":75.181615,"marketCap":26853200400},{"date":"2024-01-26","value":75.837378,"marketCap":26982002983},{"date":"2024-02-02","value":72.337484,"marketCap":25703970832},{"date":"2024-02-09","value":73.359908,"marketCap":26195647316},{"date":"2024-02-16","value":82.237931,"marketCap":29372196040},{"date":"2024-02-23","value":81.893045,"marketCap":29094825436},{"date":"2024-03-01","value":81.512565,"marketCap":28977711363},{"date":"2024-03-08","value":77.614024,"marketCap":27604050102},{"date":"2024-03-15","value":81.548518,"marketCap":28977711363},{"date":"2024-03-22","value":62.272077,"marketCap":32706220500},{"date":"2024-03-28","value":60.222898,"marketCap":31528796562},{"date":"2024-04-05","value":59.387398,"marketCap":31070909475},{"date":"2024-04-12","value":64.226949,"marketCap":33621994674},{"date":"2024-04-19","value":58.779101,"marketCap":30743847270},{"date":"2024-04-26","value":66.64521,"marketCap":34815161142},{"date":"2024-05-03","value":69.118771,"marketCap":36082379651},{"date":"2024-05-10","value":67.425561,"marketCap":35282031119},{"date":"2024-05-17","value":67.779966,"marketCap":35415422541},{"date":"2024-05-24","value":55.010231,"marketCap":34148204032},{"date":"2024-05-31","value":53.666308,"marketCap":33347855500},{"date":"2024-06-07","value":55.989729,"marketCap":34748465431},{"date":"2024-06-14","value":57.009157,"marketCap":35348726830},{"date":"2024-06-21","value":51.511866,"marketCap":31873246974},{"date":"2024-06-28","value":48.568419,"marketCap":30039505793},{"date":"2024-07-05","value":46.290775,"marketCap":28624568090},{"date":"2024-07-12","value":49.447728,"marketCap":30621630980},{"date":"2024-07-19","value":47.609665,"marketCap":29483919489},{"date":"2024-07-26","value":45.925108,"marketCap":28546360557},{"date":"2024-08-02","value":46.701682,"marketCap":29012151988},{"date":"2024-08-09","value":43.945175,"marketCap":27481694429},{"date":"2024-08-16","value":43.928104,"marketCap":27481694429},{"date":"2024-08-23","value":27.272168,"marketCap":27138863784},{"date":"2024-08-30","value":28.472194,"marketCap":28523237457},{"date":"2024-09-06","value":28.524827,"marketCap":28589725190},{"date":"2024-09-13","value":28.333647,"marketCap":28323774258},{"date":"2024-09-20","value":30.280409,"marketCap":30451381714},{"date":"2024-09-27","value":35.801845,"marketCap":36220525996},{"date":"2024-10-04","value":42.222891,"marketCap":42522632167},{"date":"2024-10-10","value":37.525598,"marketCap":37547285190},{"date":"2024-10-18","value":35.922817,"marketCap":35756160278},{"date":"2024-10-25","value":36.591608,"marketCap":36419539875},{"date":"2024-11-01","value":35.767681,"marketCap":35623484358},{"date":"2024-11-08","value":40.480549,"marketCap":40134465618},{"date":"2024-11-15","value":38.817387,"marketCap":38077988867},{"date":"2024-11-22","value":30.114242,"marketCap":41991928490},{"date":"2024-11-29","value":29.896423,"marketCap":41660238691},{"date":"2024-12-06","value":31.493989,"marketCap":43783053402},{"date":"2024-12-13","value":32.177834,"marketCap":44645446878},{"date":"2024-12-20","value":32.65723,"marketCap":45109812596},{"date":"2024-12-27","value":33.067086,"marketCap":45640516273},{"date":"2025-01-03","value":30.87404,"marketCap":42655308087},{"date":"2025-01-10","value":31.087864,"marketCap":42787984006},{"date":"2025-01-17","value":33.037331,"marketCap":45507840354},{"date":"2025-01-24","value":33.884518,"marketCap":46967275467},{"date":"2025-01-28","value":37.231007,"marketCap":51876284485},{"date":"2025-02-07","value":40.890277,"marketCap":56652617583},{"date":"2025-02-14","value":43.605057,"marketCap":60384778386},{"date":"2025-02-21","value":43.116216,"marketCap":59920789968},{"date":"2025-02-28","value":38.425668,"marketCap":53226099939},{"date":"2025-03-07","value":43.371762,"marketCap":60318494327}]},{"symbol":"02400","name":"XD INC","items":[{"date":"2020-03-13","value":39.284965,"marketCap":12420361176},{"date":"2020-03-20","value":35.040936,"marketCap":10918068768},{"date":"2020-03-27","value":35.065006,"marketCap":10918068768},{"date":"2020-04-03","value":23.563853,"marketCap":8929118256},{"date":"2020-04-09","value":24.957296,"marketCap":9521571600},{"date":"2020-04-17","value":23.513548,"marketCap":8929118256},{"date":"2020-04-24","value":22.480764,"marketCap":8527096344},{"date":"2020-04-29","value":21.985694,"marketCap":8345128531},{"date":"2020-05-08","value":24.737897,"marketCap":9394617312},{"date":"2020-05-15","value":26.961655,"marketCap":10198661136},{"date":"2020-05-22","value":26.65576,"marketCap":10050547800},{"date":"2020-05-29","value":26.529464,"marketCap":9987070656},{"date":"2020-06-05","value":30.857181,"marketCap":11700953544},{"date":"2020-06-12","value":32.311038,"marketCap":12251088792},{"date":"2020-06-19","value":35.594441,"marketCap":13520631672},{"date":"2020-06-26","value":32.894762,"marketCap":12483838320},{"date":"2020-07-03","value":38.651824,"marketCap":14691297732},{"date":"2020-07-10","value":44.02387,"marketCap":16892746016},{"date":"2020-07-17","value":42.960391,"marketCap":16510862130},{"date":"2020-07-24","value":47.940895,"marketCap":18352890286},{"date":"2020-07-31","value":48.302828,"marketCap":18599991624},{"date":"2020-08-07","value":53.378876,"marketCap":20576802328},{"date":"2020-08-14","value":46.32808,"marketCap":17903615126},{"date":"2020-08-21","value":44.498598,"marketCap":17274629902},{"date":"2020-08-28","value":51.688922,"marketCap":18465209076},{"date":"2020-09-04","value":51.514406,"marketCap":18465209076},{"date":"2020-09-11","value":48.266539,"marketCap":17319557418},{"date":"2020-09-18","value":50.655166,"marketCap":18352890286},{"date":"2020-09-25","value":47.998432,"marketCap":17252166144},{"date":"2020-09-30","value":48.516989,"marketCap":17521731240},{"date":"2020-10-09","value":49.606615,"marketCap":18173180222},{"date":"2020-10-16","value":46.989204,"marketCap":17207238628},{"date":"2020-10-23","value":42.077833,"marketCap":15432601746},{"date":"2020-10-30","value":45.929408,"marketCap":16847818500},{"date":"2020-11-06","value":45.095932,"marketCap":16735499710},{"date":"2020-11-13","value":41.126841,"marketCap":15275355440},{"date":"2020-11-20","value":42.673647,"marketCap":15949268180},{"date":"2020-11-27","value":45.364131,"marketCap":16915209774},{"date":"2020-12-04","value":49.047601,"marketCap":18420281560},{"date":"2020-12-11","value":47.726259,"marketCap":17881151368},{"date":"2020-12-18","value":45.972912,"marketCap":17252166144},{"date":"2020-12-24","value":50.051664,"marketCap":18802165446},{"date":"2020-12-31","value":56.008603,"marketCap":21048541246},{"date":"2021-01-08","value":60.840389,"marketCap":23070279466},{"date":"2021-01-15","value":63.893096,"marketCap":24193467366},{"date":"2021-01-22","value":73.059903,"marketCap":27652886098},{"date":"2021-01-29","value":78.111737,"marketCap":29809406866},{"date":"2021-02-05","value":109.020539,"marketCap":41355778478},{"date":"2021-02-11","value":129.620264,"marketCap":49240557536},{"date":"2021-02-19","value":111.831477,"marketCap":42501430136},{"date":"2021-02-26","value":81.748089,"marketCap":30999986040},{"date":"2021-03-05","value":71.85781,"marketCap":27181147180},{"date":"2021-03-12","value":65.558828,"marketCap":24755061316},{"date":"2021-03-19","value":68.913243,"marketCap":26013031764},{"date":"2021-03-26","value":2130.43734,"marketCap":23137670740},{"date":"2021-04-01","value":2365.787153,"marketCap":25626321700},{"date":"2021-04-09","value":2352.366085,"marketCap":25537186668},{"date":"2021-04-16","value":2691.952839,"marketCap":29334374894},{"date":"2021-04-23","value":2687.392253,"marketCap":29357974552},{"date":"2021-04-30","value":162.791989,"marketCap":31788739326},{"date":"2021-05-07","value":139.28955,"marketCap":27375603280},{"date":"2021-05-14","value":130.969405,"marketCap":25723627220},{"date":"2021-05-21","value":142.585184,"marketCap":28012794046},{"date":"2021-05-28","value":143.929793,"marketCap":28555586180},{"date":"2021-06-04","value":142.105524,"marketCap":28059993362},{"date":"2021-06-11","value":132.314802,"marketCap":26124821406},{"date":"2021-06-18","value":133.517087,"marketCap":26148421064},{"date":"2021-06-25","value":147.226566,"marketCap":28815182418},{"date":"2021-07-02","value":149.779284,"marketCap":29263575920},{"date":"2021-07-09","value":145.576714,"marketCap":28413988232},{"date":"2021-07-16","value":155.49461,"marketCap":30349160188},{"date":"2021-07-23","value":143.054293,"marketCap":27918395414},{"date":"2021-07-30","value":118.712284,"marketCap":23245663130},{"date":"2021-08-06","value":113.925545,"marketCap":22254477494},{"date":"2021-08-13","value":111.598881,"marketCap":21829683650},{"date":"2021-08-20","value":94.856399,"marketCap":18502131872},{"date":"2021-08-27","value":-29.271941,"marketCap":18407733240},{"date":"2021-09-03","value":-35.86232,"marketCap":22561273048},{"date":"2021-09-10","value":-37.977905,"marketCap":23953652870},{"date":"2021-09-17","value":-32.83669,"marketCap":20649700750},{"date":"2021-09-24","value":-34.396938,"marketCap":21640886386},{"date":"2021-09-30","value":-32.412952,"marketCap":20460903486},{"date":"2021-10-08","value":-32.040562,"marketCap":20224906906},{"date":"2021-10-15","value":-35.605281,"marketCap":22490474074},{"date":"2021-10-22","value":-35.907895,"marketCap":22844468944},{"date":"2021-10-29","value":-32.94758,"marketCap":20909296988},{"date":"2021-11-05","value":-31.853859,"marketCap":20248506564},{"date":"2021-11-12","value":-36.418672,"marketCap":23245663130},{"date":"2021-11-19","value":-37.655099,"marketCap":24000852186},{"date":"2021-11-26","value":-34.792989,"marketCap":22183678520},{"date":"2021-12-03","value":-33.25096,"marketCap":21239692200},{"date":"2021-12-10","value":-32.972986,"marketCap":21098094252},{"date":"2021-12-17","value":-28.972817,"marketCap":18525731530},{"date":"2021-12-24","value":-28.871427,"marketCap":18478532214},{"date":"2021-12-31","value":-29.066312,"marketCap":18643729820},{"date":"2022-01-07","value":-26.296314,"marketCap":16802956496},{"date":"2022-01-14","value":-25.354701,"marketCap":16236564704},{"date":"2022-01-21","value":-26.730763,"marketCap":17156951366},{"date":"2022-01-28","value":-20.79055,"marketCap":13310207112},{"date":"2022-02-04","value":-22.01781,"marketCap":14088995826},{"date":"2022-02-11","value":-20.979655,"marketCap":13451805060},{"date":"2022-02-18","value":-23.294471,"marketCap":15009382488},{"date":"2022-02-25","value":-18.414372,"marketCap":11894227632},{"date":"2022-03-04","value":-15.522046,"marketCap":10029854650},{"date":"2022-03-11","value":-14.587182,"marketCap":9411543610},{"date":"2022-03-18","value":-17.6643,"marketCap":11351435498},{"date":"2022-03-25","value":-18.214399,"marketCap":11705430368},{"date":"2022-04-01","value":-11.426983,"marketCap":12153823870},{"date":"2022-04-08","value":-10.357456,"marketCap":11021040286},{"date":"2022-04-14","value":-9.819229,"marketCap":10431048836},{"date":"2022-04-22","value":-8.89244,"marketCap":9269945662},{"date":"2022-04-29","value":-9.709763,"marketCap":9959055676},{"date":"2022-05-06","value":-8.909432,"marketCap":9062268672},{"date":"2022-05-13","value":-9.32689,"marketCap":9317144978},{"date":"2022-05-20","value":-9.99461,"marketCap":10124253282},{"date":"2022-05-27","value":-9.560252,"marketCap":9675859780},{"date":"2022-06-02","value":-10.576103,"marketCap":10761444048},{"date":"2022-06-10","value":-12.3756,"marketCap":12507818740},{"date":"2022-06-17","value":-11.267144,"marketCap":11375035156},{"date":"2022-06-24","value":-11.874391,"marketCap":12035825580},{"date":"2022-06-30","value":-9.539219,"marketCap":9652260122},{"date":"2022-07-08","value":-8.937608,"marketCap":9052828808},{"date":"2022-07-15","value":-8.663751,"marketCap":8694114007},{"date":"2022-07-22","value":-9.776757,"marketCap":9817457728},{"date":"2022-07-29","value":-8.769583,"marketCap":8816832228},{"date":"2022-08-05","value":-9.130853,"marketCap":9156667304},{"date":"2022-08-12","value":-9.40044,"marketCap":9439863200},{"date":"2022-08-19","value":-8.963738,"marketCap":8911230860},{"date":"2022-08-26","value":-8.977916,"marketCap":8854591681},{"date":"2022-09-02","value":-8.757762,"marketCap":9213306483},{"date":"2022-09-09","value":-9.052444,"marketCap":9487062516},{"date":"2022-09-16","value":-9.432343,"marketCap":9793858070},{"date":"2022-09-23","value":-8.36096,"marketCap":8514756606},{"date":"2022-09-30","value":-7.401346,"marketCap":7551890560},{"date":"2022-10-07","value":-7.753356,"marketCap":7910605361},{"date":"2022-10-14","value":-7.275391,"marketCap":7344213569},{"date":"2022-10-21","value":-6.779436,"marketCap":6796701504},{"date":"2022-10-28","value":-6.177985,"marketCap":6183110396},{"date":"2022-11-04","value":-7.491595,"marketCap":7570770286},{"date":"2022-11-11","value":-8.036492,"marketCap":8193801257},{"date":"2022-11-18","value":-10.01047,"marketCap":10171452598},{"date":"2022-11-25","value":-8.896516,"marketCap":8967870040},{"date":"2022-12-02","value":-9.228886,"marketCap":9463462858},{"date":"2022-12-09","value":-10.23849,"marketCap":10596246442},{"date":"2022-12-16","value":-9.34818,"marketCap":9652260122},{"date":"2022-12-23","value":-9.390969,"marketCap":9699459438},{"date":"2022-12-30","value":-9.752316,"marketCap":10195052256},{"date":"2023-01-06","value":-11.574836,"marketCap":12224622844},{"date":"2023-01-13","value":-11.70889,"marketCap":12602703498},{"date":"2023-01-20","value":-10.61603,"marketCap":11328368808},{"date":"2023-01-27","value":-11.166664,"marketCap":11918388016},{"date":"2023-02-03","value":-12.539026,"marketCap":13452437959},{"date":"2023-02-10","value":-11.973019,"marketCap":12768015677},{"date":"2023-02-17","value":-11.908608,"marketCap":12579209530},{"date":"2023-02-24","value":-11.30957,"marketCap":11800384175},{"date":"2023-03-03","value":-11.798967,"marketCap":12390403383},{"date":"2023-03-10","value":-10.279168,"marketCap":10714748830},{"date":"2023-03-17","value":-10.830972,"marketCap":11399171113},{"date":"2023-03-24","value":-11.838692,"marketCap":12602810298},{"date":"2023-03-31","value":-20.117679,"marketCap":12720814140},{"date":"2023-04-06","value":-20.840289,"marketCap":13169234319},{"date":"2023-04-14","value":-20.334683,"marketCap":12862424200},{"date":"2023-04-21","value":-17.508026,"marketCap":11068765046},{"date":"2023-04-28","value":-18.579632,"marketCap":11658784504},{"date":"2023-05-05","value":-18.812058,"marketCap":11823989953},{"date":"2023-05-12","value":-17.61917,"marketCap":10997962711},{"date":"2023-05-19","value":-16.911743,"marketCap":10407943252},{"date":"2023-05-25","value":-16.095959,"marketCap":9865125350},{"date":"2023-06-02","value":-16.653021,"marketCap":10171935468},{"date":"2023-06-09","value":-16.715775,"marketCap":10195536247},{"date":"2023-06-16","value":-18.001499,"marketCap":10927160376},{"date":"2023-06-23","value":-16.575582,"marketCap":10006730020},{"date":"2023-06-30","value":-15.543382,"marketCap":9298706669},{"date":"2023-07-07","value":-15.210112,"marketCap":9081579509},{"date":"2023-07-14","value":-14.968447,"marketCap":9062698886},{"date":"2023-07-21","value":-13.73815,"marketCap":8279153045},{"date":"2023-07-28","value":-14.286048,"marketCap":8600123630},{"date":"2023-08-04","value":-14.450208,"marketCap":8713407366},{"date":"2023-08-11","value":-13.319928,"marketCap":7986503393},{"date":"2023-08-18","value":-12.892665,"marketCap":7674973119},{"date":"2023-08-25","value":-12.7595,"marketCap":7599450628},{"date":"2023-09-01","value":-97.722692,"marketCap":8156428997},{"date":"2023-09-08","value":-94.537651,"marketCap":7797697166},{"date":"2023-09-15","value":-78.705238,"marketCap":6542135758},{"date":"2023-09-22","value":-80.191575,"marketCap":6636538872},{"date":"2023-09-29","value":-80.851408,"marketCap":6702621051},{"date":"2023-10-06","value":-76.902601,"marketCap":6372210154},{"date":"2023-10-13","value":-72.91004,"marketCap":6032358946},{"date":"2023-10-20","value":-68.565775,"marketCap":5664186804},{"date":"2023-10-27","value":-68.823854,"marketCap":5683067426},{"date":"2023-11-03","value":-73.316518,"marketCap":6070120191},{"date":"2023-11-10","value":-77.437513,"marketCap":6409971399},{"date":"2023-11-17","value":-74.710864,"marketCap":6240045795},{"date":"2023-11-24","value":-81.611797,"marketCap":6872546655},{"date":"2023-12-01","value":-74.464674,"marketCap":6296687663},{"date":"2023-12-08","value":-66.583984,"marketCap":5607544935},{"date":"2023-12-15","value":-63.52688,"marketCap":5380977463},{"date":"2023-12-22","value":-50.130558,"marketCap":4243419947},{"date":"2023-12-29","value":-56.576175,"marketCap":4814558783},{"date":"2024-01-05","value":-53.682229,"marketCap":4536069598},{"date":"2024-01-12","value":-51.029607,"marketCap":4314222282},{"date":"2024-01-19","value":-45.620823,"marketCap":3851647026},{"date":"2024-01-26","value":-45.350057,"marketCap":3813885781},{"date":"2024-02-02","value":-50.240975,"marketCap":4219819168},{"date":"2024-02-09","value":-59.278813,"marketCap":5003441330},{"date":"2024-02-16","value":-61.055162,"marketCap":5154488615},{"date":"2024-02-23","value":-81.163813,"marketCap":6816008755},{"date":"2024-03-01","value":-80.439152,"marketCap":6759366023},{"date":"2024-03-08","value":-79.729625,"marketCap":6702723291},{"date":"2024-03-15","value":-84.745631,"marketCap":7118103326},{"date":"2024-03-22","value":-94.610514,"marketCap":7939422940},{"date":"2024-03-28","value":-89.722589,"marketCap":7505161995},{"date":"2024-04-05","value":-73.333737,"marketCap":6590035315},{"date":"2024-04-12","value":-74.555886,"marketCap":6703666171},{"date":"2024-04-19","value":-72.735096,"marketCap":6534367319},{"date":"2024-04-26","value":-81.033473,"marketCap":7270900051},{"date":"2024-05-03","value":-85.409087,"marketCap":7658214072},{"date":"2024-05-10","value":-92.460001,"marketCap":8310117499},{"date":"2024-05-17","value":-99.332979,"marketCap":8914742408},{"date":"2024-05-24","value":-108.37195,"marketCap":9703741914},{"date":"2024-05-31","value":-103.151597,"marketCap":9245706407},{"date":"2024-06-07","value":-100.958788,"marketCap":9037937724},{"date":"2024-06-14","value":-107.703663,"marketCap":9632911681},{"date":"2024-06-21","value":-106.871474,"marketCap":9538471370},{"date":"2024-06-28","value":-99.611678,"marketCap":8886833227},{"date":"2024-07-05","value":-91.057036,"marketCap":8121868431},{"date":"2024-07-12","value":-89.760501,"marketCap":8017984067},{"date":"2024-07-19","value":-90.710328,"marketCap":8102980365},{"date":"2024-07-26","value":-104.490658,"marketCap":9368627611},{"date":"2024-08-02","value":-118.837752,"marketCap":10648778675},{"date":"2024-08-09","value":-122.762534,"marketCap":11073785362},{"date":"2024-08-16","value":-104.556189,"marketCap":9435148466},{"date":"2024-08-23","value":-105.783659,"marketCap":9586261955},{"date":"2024-08-30","value":-102.697135,"marketCap":9369036315},{"date":"2024-09-06","value":253.711919,"marketCap":8887362069},{"date":"2024-09-13","value":245.186669,"marketCap":8566245905},{"date":"2024-09-20","value":280.351703,"marketCap":9853567733},{"date":"2024-09-27","value":309.336863,"marketCap":10937701103},{"date":"2024-10-04","value":377.181447,"marketCap":13276008724},{"date":"2024-10-10","value":309.494388,"marketCap":10823026621},{"date":"2024-10-18","value":293.817261,"marketCap":10221222292},{"date":"2024-10-25","value":302.155134,"marketCap":10510611168},{"date":"2024-11-01","value":288.101313,"marketCap":10028498001},{"date":"2024-11-08","value":303.559821,"marketCap":10486530362},{"date":"2024-11-15","value":315.012533,"marketCap":10799920924},{"date":"2024-11-22","value":341.239783,"marketCap":11692366056},{"date":"2024-11-29","value":336.536676,"marketCap":11524657077},{"date":"2024-12-06","value":362.791236,"marketCap":12394478165},{"date":"2024-12-13","value":337.689496,"marketCap":11526382418},{"date":"2024-12-20","value":372.940596,"marketCap":12659729643},{"date":"2024-12-27","value":365.410086,"marketCap":12394478165},{"date":"2025-01-03","value":342.325662,"marketCap":11622837501},{"date":"2025-01-10","value":318.675461,"marketCap":10778855525},{"date":"2025-01-17","value":340.029339,"marketCap":11510408986},{"date":"2025-01-24","value":344.287692,"marketCap":11727586514},{"date":"2025-01-28","value":358.701326,"marketCap":12282595753},{"date":"2025-02-07","value":451.459485,"marketCap":15371342818},{"date":"2025-02-14","value":448.29161,"marketCap":15227031049},{"date":"2025-02-21","value":483.325108,"marketCap":16507044811},{"date":"2025-02-28","value":460.818898,"marketCap":15686519192},{"date":"2025-03-07","value":545.122385,"marketCap":18630758179}]}],"industryCompare":{"bkCode":"BK1104","name":"Interactive Home Entertainment","current":18.840818,"rank":24,"totalCount":27,"items":[{"symbol":"09999","name":"NTES-S","value":16.350855979268292,"marketCap":520750921073},{"symbol":"03888","name":"KINGSOFT","value":43.37176235969875,"marketCap":60318494327},{"symbol":"00777","name":"NETDRAGON","value":13.95879291663182,"marketCap":6736408918},{"symbol":"00799","name":"IGG","value":6.219288,"marketCap":4750267089},{"symbol":"00484","name":"FORGAME","value":-5.765407075236082,"marketCap":111813070},{"symbol":"00434","name":"BOYAA","value":2.851016090647184,"marketCap":2702161823},{"symbol":"02100","name":"BAIOO","value":-54.69009880903333,"marketCap":1548273960},{"symbol":"06899","name":"OURGAME","value":-7.133849742101763,"marketCap":204781978},{"symbol":"08267","name":"LINEKONG","value":-6.040964079329154,"marketCap":112220545},{"symbol":"01022","name":"FEIYU","value":33.059122489297664,"marketCap":360385064},{"symbol":"01909","name":"FIRE ROCK","value":-28.06458,"marketCap":422400000},{"symbol":"08282","name":"GAMEONE","value":-0.938061,"marketCap":20900000},{"symbol":"02022","name":"DIGIT HOLLYWOOD","value":-2.2056671217383137,"marketCap":87468028},{"symbol":"06860","name":"FINGERTANGO","value":6.5757198771949925,"marketCap":260859968},{"symbol":"00797","name":"7ROAD","value":-3.605865020516826,"marketCap":1101280000},{"symbol":"01119","name":"IDREAMSKY","value":-2.810407297427709,"marketCap":2130494932},{"symbol":"02660","name":"ZENGAME","value":3.4685998397255675,"marketCap":2346765693},{"symbol":"03798","name":"HOMELAND ITL","value":17.295565703741925,"marketCap":1291922435},{"symbol":"06820","name":"FRIENDTIMES","value":-8.335438290714867,"marketCap":1157656500},{"symbol":"00302","name":"CMGE","value":-5.082745753538172,"marketCap":1706795332},{"symbol":"02400","name":"XD INC","value":545.1223854223867,"marketCap":18630758179},{"symbol":"01961","name":"INFINITIES TECH","value":-4.876995777844402,"marketCap":341450045},{"symbol":"06933","name":"SINO-ENTERTAIN","value":-0.7286746744007402,"marketCap":74670806},{"symbol":"09990","name":"ARCHOSAUR GAMES","value":-6.054485735138008,"marketCap":1406247268},{"symbol":"06633","name":"QINGCI GAMES","value":-60.27887301941539,"marketCap":2184604380},{"symbol":"02458","name":"GALA TECH HOLD","value":8.301884517690535,"marketCap":538072080},{"symbol":"09890","name":"ZX INC","value":-9.237969885597305,"marketCap":4191586380}]}}}}