HKT-SS

10.220

+0.0600.59%

Volume:5.54M

Turnover:56.39M

Market Cap:77.46B

PE:15.27

High:10.220

Open:10.200

Low:10.120

Close:10.160

Loading ...

Overview Company News Filings

Company Profile

Company Name:

HKT-SS

Exchange:

- -

Establishment Date:

2011

Employees:

13100

Office Location:

PCCW Tower,39th Floor,Taikoo Place,979 King’s Road,Quarry Bay,Hong Kong

Website:

- -

Zip Code:

- -

Phone:

852 2888 2888

Fax:

852 2877 8877

Introduction:

- -

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/06823/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"06823"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06823\",,,,,undefined,":{"symbol":"06823","market":"HK","secType":"STK","nameCN":"HKT-SS","latestPrice":10.22,"timestamp":1741594086020,"preClose":10.16,"halted":0,"volume":5539121,"delay":0,"changeRate":0.005906,"change":0.06,"floatShares":7579776147,"shares":7579742334,"eps":0.6691,"lyrEps":0.669331,"pbRate":2.02,"amount":56390811,"amplitude":0.009843,"volumeRatio":0.5215509582943278,"dividePrice":0.7736,"prevYearClose":9.6,"fiveDayClose":10.08,"twentyDayClose":9.59},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06823\",,,,,undefined,":{"symbol":"06823","floatShares":7579776147,"roa":"4.50%","roe":"13.60%","lyrEps":0.669331,"volumeRatio":0.5215509582943278,"shares":7579742334,"dividePrice":0.7736,"high":10.22,"amplitude":0.009843,"preClose":10.16,"low":10.12,"week52Low":7.909,"pbRate":"2.02","psRate":"2.23","week52High":10.5,"institutionHeld":0,"latestPrice":10.22,"committee":-0.106383,"eps":0.669331,"divideRate":0.075695,"volume":5539121,"delay":0,"ttmEps":0.6691,"open":10.2,"prevYearClose":9.6,"prevWeekClose":10.16,"prevMonthClose":9.97,"prevQuarterClose":9.6,"fiveDayClose":10.08,"twentyDayClose":9.59,"sixtyDayClose":9.65},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/06823\",params:#limit:5,,,undefined,":[{"date":"2025-05-19","symbol":"06823","amount":0.4588,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2025-05-20","defaultRemindTime":1747618200000,"name":"香港电讯—SS","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-06-19","payableDate":"2025-05-20","currency":"HKD","dateTimestamp":1747584000000,"payDate":"2025-06-19"},{"date":"2025-02-20","symbol":"06823","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1740015000000,"name":null,"time":"Post Market","dateTimestamp":1739980800000,"actualEps":null},{"date":"2024-08-09","symbol":"06823","amount":0.3292,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-08-12","defaultRemindTime":1723167000000,"name":"香港电讯—SS","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-03","payableDate":"2024-08-12","currency":"HKD","dateTimestamp":1723132800000,"payDate":"2024-09-03"},{"date":"2024-07-25","symbol":"06823","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1721871000000,"name":null,"time":"","dateTimestamp":1721836800000,"actualEps":null},{"date":"2024-06-03","symbol":"06823","amount":0.4444,"announcedDate":"2024-02-22","type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-04","name":"香港电讯—SS","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-20","payableDate":"2024-06-04","currency":"HKD","dateTimestamp":1717344000000,"payDate":"2024-06-20"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"06823\",market:\"HK\",,,undefined,":[{"executeDate":"2015-05-11","recordDate":"2015-05-12","paymentDate":"2015-05-29","value":0.233,"currency":"HKD"},{"executeDate":"2015-08-24","recordDate":"2015-08-25","paymentDate":"2015-09-25","value":0.2579,"currency":"HKD"},{"executeDate":"2016-05-09","recordDate":"2016-05-10","paymentDate":"2016-05-26","value":0.2827,"currency":"HKD"},{"executeDate":"2016-08-29","recordDate":"2016-08-30","paymentDate":"2016-09-30","value":0.2709,"currency":"HKD"},{"executeDate":"2017-03-21","recordDate":"2017-03-22","paymentDate":"2017-04-07","value":0.3476,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"06823\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":4,"updateTime":1736352000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/06823\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"06823","date":"2025-03-07","current":15.188578,"percent":0.505272,"low":12.266753,"twenty":14.22141,"median":15.161626,"eighty":16.435404,"high":18.671316,"avg":15.234713,"sd":1.276013,"marketCap":77006090285},"quantilePoints":[{"date":"2020-03-13","current":16.429287,"twenty":16.921886,"median":17.242044,"eighty":17.520703,"marketCap":85711592063},{"date":"2020-03-20","current":14.86968,"twenty":16.597587,"median":17.200287,"eighty":17.503287,"marketCap":77575121018},{"date":"2020-03-27","current":15.566696,"twenty":16.35924,"median":17.157974,"eighty":17.491676,"marketCap":81211454816},{"date":"2020-04-03","current":16.75482,"twenty":16.302631,"median":17.127164,"eighty":17.47426,"marketCap":87409896314},{"date":"2020-04-09","current":17.248463,"twenty":16.35252,"median":17.141677,"eighty":17.470168,"marketCap":89985231214},{"date":"2020-04-17","current":17.451728,"twenty":16.35924,"median":17.157974,"eighty":17.453801,"marketCap":91045663232},{"date":"2020-04-24","current":17.567879,"twenty":16.35924,"median":17.190387,"eighty":17.453801,"marketCap":91651624385},{"date":"2020-04-29","current":18.09056,"twenty":16.39474,"median":17.215078,"eighty":17.485871,"marketCap":94378449573},{"date":"2020-05-08","current":18.380938,"twenty":16.424935,"median":17.242044,"eighty":17.550066,"marketCap":95893352455},{"date":"2020-05-15","current":17.16135,"twenty":16.458257,"median":17.248463,"eighty":17.563956,"marketCap":89530760349},{"date":"2020-05-22","current":16.49348,"twenty":16.487116,"median":17.248463,"eighty":17.550066,"marketCap":86046483720},{"date":"2020-05-29","current":15.999837,"twenty":16.458257,"median":17.230735,"eighty":17.536408,"marketCap":83471148820},{"date":"2020-06-05","current":16.812896,"twenty":16.460704,"median":17.217139,"eighty":17.514898,"marketCap":87712876890},{"date":"2020-06-12","current":16.667707,"twenty":16.487116,"median":17.188972,"eighty":17.503287,"marketCap":86955425449},{"date":"2020-06-19","current":16.464442,"twenty":16.435404,"median":17.157974,"eighty":17.489774,"marketCap":85894993432},{"date":"2020-06-26","current":16.49348,"twenty":16.435404,"median":17.154963,"eighty":17.478163,"marketCap":86046483720},{"date":"2020-07-03","current":16.783858,"twenty":16.441212,"median":17.125936,"eighty":17.47426,"marketCap":87561386602},{"date":"2020-07-10","current":16.696744,"twenty":16.464442,"median":17.114605,"eighty":17.470168,"marketCap":87106915738},{"date":"2020-07-17","current":16.725782,"twenty":16.464442,"median":17.069225,"eighty":17.453386,"marketCap":87258406026},{"date":"2020-07-24","current":16.696744,"twenty":16.467068,"median":17.024735,"eighty":17.451728,"marketCap":87106915738},{"date":"2020-07-31","current":16.580593,"twenty":16.480753,"median":16.958085,"eighty":17.451728,"marketCap":86500954585},{"date":"2020-08-07","current":17.342014,"twenty":16.49348,"median":16.972604,"eighty":17.451728,"marketCap":85894993432},{"date":"2020-08-14","current":17.770211,"twenty":16.49348,"median":17.039643,"eighty":17.479464,"marketCap":88015857467},{"date":"2020-08-21","current":17.831383,"twenty":16.499288,"median":17.071731,"eighty":17.540502,"marketCap":88318838043},{"date":"2020-08-28","current":17.066744,"twenty":16.522518,"median":17.097329,"eighty":17.540502,"marketCap":84531580837},{"date":"2020-09-04","current":16.296811,"twenty":16.522518,"median":17.067985,"eighty":17.526509,"marketCap":80718107248},{"date":"2020-09-11","current":16.419114,"twenty":16.482908,"median":17.039643,"eighty":17.503287,"marketCap":81323871655},{"date":"2020-09-18","current":15.96048,"twenty":16.464442,"median":16.972604,"eighty":17.498783,"marketCap":79052255129},{"date":"2020-09-25","current":15.440694,"twenty":16.43051,"median":16.944401,"eighty":17.479464,"marketCap":76477756398},{"date":"2020-09-30","current":15.685299,"twenty":16.415998,"median":16.925897,"eighty":17.475561,"marketCap":77689285213},{"date":"2020-10-09","current":15.379543,"twenty":16.377328,"median":16.900009,"eighty":17.47426,"marketCap":76174874195},{"date":"2020-10-16","current":15.96048,"twenty":16.358985,"median":16.870971,"eighty":17.457893,"marketCap":79052255129},{"date":"2020-10-23","current":15.624148,"twenty":16.269641,"median":16.870971,"eighty":17.452143,"marketCap":77386403009},{"date":"2020-10-30","current":15.318391,"twenty":16.125588,"median":16.841934,"eighty":17.451728,"marketCap":75871991991},{"date":"2020-11-06","current":15.226664,"twenty":16.001334,"median":16.82273,"eighty":17.451728,"marketCap":75417668686},{"date":"2020-11-13","current":15.440694,"twenty":15.905444,"median":16.791473,"eighty":17.451728,"marketCap":76477756398},{"date":"2020-11-20","current":15.868753,"twenty":15.868753,"median":16.780735,"eighty":17.435222,"marketCap":78597931823},{"date":"2020-11-27","current":15.838177,"twenty":15.838177,"median":16.75482,"eighty":17.419411,"marketCap":78446490722},{"date":"2020-12-04","current":15.593572,"twenty":15.764796,"median":16.725782,"eighty":17.408393,"marketCap":77234961907},{"date":"2020-12-11","current":15.96048,"twenty":15.764796,"median":16.696744,"eighty":17.398055,"marketCap":79052255129},{"date":"2020-12-18","current":15.562996,"twenty":15.673069,"median":16.696744,"eighty":17.394635,"marketCap":77083520806},{"date":"2020-12-24","current":15.471269,"twenty":15.636378,"median":16.682226,"eighty":17.394635,"marketCap":76629197500},{"date":"2020-12-31","current":15.379543,"twenty":15.624148,"median":16.667707,"eighty":17.394438,"marketCap":76174874195},{"date":"2021-01-08","current":15.165513,"twenty":15.26947,"median":15.379543,"eighty":15.465154,"marketCap":75114786482},{"date":"2021-01-15","current":15.25724,"twenty":15.183859,"median":15.287816,"eighty":15.404003,"marketCap":75569109788},{"date":"2021-01-22","current":15.532421,"twenty":15.205262,"median":15.287816,"eighty":15.404003,"marketCap":76932079704},{"date":"2021-01-29","current":15.624148,"twenty":15.211377,"median":15.333679,"eighty":15.569112,"marketCap":77386403009},{"date":"2021-02-05","current":14.935639,"twenty":15.205262,"median":15.348967,"eighty":15.666953,"marketCap":79203696230},{"date":"2021-02-11","current":15.021312,"twenty":15.101304,"median":15.318391,"eighty":15.642493,"marketCap":79658019536},{"date":"2021-02-19","current":15.106985,"twenty":15.032735,"median":15.272528,"eighty":15.605803,"marketCap":80112342841},{"date":"2021-02-26","current":15.04987,"twenty":15.027024,"median":15.241952,"eighty":15.532421,"marketCap":79809460638},{"date":"2021-03-05","current":15.563907,"twenty":15.04987,"median":15.278331,"eighty":15.6121,"marketCap":82535400470},{"date":"2021-03-12","current":15.678138,"twenty":15.055582,"median":15.31264,"eighty":15.673455,"marketCap":83141164877},{"date":"2021-03-19","current":16.334963,"twenty":15.080557,"median":15.348967,"eighty":15.738499,"marketCap":86624310218},{"date":"2021-03-26","current":15.735253,"twenty":15.092656,"median":15.400331,"eighty":15.763811,"marketCap":83444047080},{"date":"2021-04-01","current":15.884909,"twenty":15.106985,"median":15.47127,"eighty":15.820926,"marketCap":84237670534},{"date":"2021-04-09","current":15.856339,"twenty":15.114584,"median":15.532421,"eighty":15.831932,"marketCap":84086163932},{"date":"2021-04-16","current":15.799199,"twenty":15.147168,"median":15.549629,"eighty":15.827769,"marketCap":83783150729},{"date":"2021-04-23","current":15.999189,"twenty":15.1818,"median":15.624148,"eighty":15.861305,"marketCap":84843696940},{"date":"2021-04-30","current":16.113468,"twenty":15.194717,"median":15.666431,"eighty":15.902907,"marketCap":85449723347},{"date":"2021-05-07","current":16.284888,"twenty":15.205262,"median":15.684919,"eighty":15.995039,"marketCap":86358762957},{"date":"2021-05-14","current":14.970669,"twenty":15.1818,"median":15.678138,"eighty":15.995039,"marketCap":79389459280},{"date":"2021-05-21","current":14.999239,"twenty":15.109599,"median":15.652152,"eighty":15.983611,"marketCap":79540965882},{"date":"2021-05-28","current":15.142089,"twenty":15.065199,"median":15.592465,"eighty":15.967857,"marketCap":80298498890},{"date":"2021-06-04","current":14.856389,"twenty":15.036633,"median":15.533886,"eighty":15.95019,"marketCap":78783432873},{"date":"2021-06-11","current":15.056379,"twenty":15.008068,"median":15.501845,"eighty":15.911906,"marketCap":79843979085},{"date":"2021-06-18","current":15.084949,"twenty":14.999239,"median":15.421119,"eighty":15.884909,"marketCap":79995485687},{"date":"2021-06-25","current":15.256369,"twenty":14.999239,"median":15.375096,"eighty":15.883535,"marketCap":80904525297},{"date":"2021-07-02","current":15.084949,"twenty":14.999239,"median":15.333679,"eighty":15.878041,"marketCap":79995485687},{"date":"2021-07-09","current":15.027809,"twenty":14.999239,"median":15.306889,"eighty":15.868753,"marketCap":79692472483},{"date":"2021-07-16","current":15.227799,"twenty":15.021312,"median":15.284939,"eighty":15.856339,"marketCap":80753018695},{"date":"2021-07-23","current":15.227799,"twenty":15.027809,"median":15.278331,"eighty":15.856339,"marketCap":80753018695},{"date":"2021-07-30","current":15.084949,"twenty":15.027809,"median":15.256804,"eighty":15.838177,"marketCap":79995485687},{"date":"2021-08-06","current":15.222058,"twenty":15.027809,"median":15.256369,"eighty":15.827769,"marketCap":80753018695},{"date":"2021-08-13","current":15.50765,"twenty":15.027809,"median":15.256804,"eighty":15.827769,"marketCap":82268084712},{"date":"2021-08-20","current":14.936466,"twenty":15.027809,"median":15.25724,"eighty":15.820926,"marketCap":79237952678},{"date":"2021-08-27","current":14.850788,"twenty":14.999239,"median":15.256369,"eighty":15.807601,"marketCap":78783432873},{"date":"2021-09-03","current":15.161023,"twenty":14.999239,"median":15.256369,"eighty":15.799199,"marketCap":80429225720},{"date":"2021-09-10","current":15.246678,"twenty":14.999239,"median":15.246678,"eighty":15.792368,"marketCap":80883628125},{"date":"2021-09-17","current":15.360886,"twenty":15.021312,"median":15.256369,"eighty":15.770629,"marketCap":81489497999},{"date":"2021-09-24","current":15.303782,"twenty":15.02651,"median":15.256369,"eighty":15.765175,"marketCap":81186563062},{"date":"2021-09-30","current":15.218126,"twenty":15.027809,"median":15.246678,"eighty":15.763811,"marketCap":80732160657},{"date":"2021-10-08","current":15.27523,"twenty":15.027809,"median":15.246678,"eighty":15.753394,"marketCap":81035095594},{"date":"2021-10-15","current":15.132471,"twenty":15.027809,"median":15.227799,"eighty":15.744694,"marketCap":80277758252},{"date":"2021-10-22","current":15.132471,"twenty":15.027809,"median":15.227799,"eighty":15.739337,"marketCap":80277758252},{"date":"2021-10-29","current":15.075367,"twenty":15.027809,"median":15.220092,"eighty":15.726547,"marketCap":79974823315},{"date":"2021-11-05","current":15.27523,"twenty":15.027809,"median":15.222058,"eighty":15.710771,"marketCap":81035095594},{"date":"2021-11-12","current":15.246678,"twenty":15.027809,"median":15.227231,"eighty":15.698137,"marketCap":80883628125},{"date":"2021-11-19","current":15.246678,"twenty":15.027809,"median":15.222058,"eighty":15.685147,"marketCap":80883628125},{"date":"2021-11-26","current":15.218126,"twenty":15.035411,"median":15.218126,"eighty":15.682207,"marketCap":80732160657},{"date":"2021-12-03","current":15.132471,"twenty":15.048037,"median":15.218126,"eighty":15.678138,"marketCap":80277758252},{"date":"2021-12-10","current":15.161023,"twenty":15.048037,"median":15.218126,"eighty":15.668772,"marketCap":80429225720},{"date":"2021-12-17","current":14.846953,"twenty":15.035411,"median":15.218126,"eighty":15.652666,"marketCap":78763083568},{"date":"2021-12-24","current":14.989712,"twenty":15.027809,"median":15.218126,"eighty":15.639407,"marketCap":79520420910},{"date":"2021-12-31","current":14.96116,"twenty":15.027809,"median":15.218126,"eighty":15.617811,"marketCap":79368953441},{"date":"2022-01-07","current":15.218126,"twenty":15.006843,"median":15.075367,"eighty":15.172444,"marketCap":80732160657},{"date":"2022-01-14","current":15.075367,"twenty":15.018264,"median":15.075367,"eighty":15.161023,"marketCap":79974823315},{"date":"2022-01-21","current":15.189575,"twenty":15.018264,"median":15.132471,"eighty":15.161023,"marketCap":80580693188},{"date":"2022-01-28","current":15.103919,"twenty":15.035395,"median":15.103919,"eighty":15.161023,"marketCap":80126290783},{"date":"2022-02-04","current":15.132471,"twenty":15.046815,"median":15.118195,"eighty":15.161023,"marketCap":80277758252},{"date":"2022-02-11","current":15.503645,"twenty":15.075367,"median":15.132471,"eighty":15.189575,"marketCap":82246835341},{"date":"2022-02-18","current":15.446541,"twenty":15.075367,"median":15.161023,"eighty":15.389437,"marketCap":81943900404},{"date":"2022-02-25","current":16.759712,"twenty":15.103919,"median":15.161023,"eighty":15.446541,"marketCap":80580693188},{"date":"2022-03-04","current":16.696705,"twenty":15.103919,"median":15.175299,"eighty":15.503645,"marketCap":80277758252},{"date":"2022-03-11","current":16.696705,"twenty":15.103919,"median":15.218126,"eighty":16.507686,"marketCap":80277758252},{"date":"2022-03-18","current":17.13775,"twenty":15.103919,"median":15.332334,"eighty":16.570692,"marketCap":82398302809},{"date":"2022-03-25","current":17.13775,"twenty":15.103919,"median":15.446541,"eighty":16.665202,"marketCap":82398302809},{"date":"2022-04-01","current":17.079116,"twenty":15.132471,"median":15.460817,"eighty":16.759712,"marketCap":82116388681},{"date":"2022-04-08","current":17.142138,"twenty":15.132471,"median":15.503645,"eighty":16.964804,"marketCap":82419401185},{"date":"2022-04-14","current":17.142138,"twenty":15.132471,"median":15.503645,"eighty":17.05846,"marketCap":82419401185},{"date":"2022-04-22","current":17.268183,"twenty":15.132471,"median":15.972687,"eighty":17.079116,"marketCap":83025426194},{"date":"2022-04-29","current":17.75022,"twenty":15.143892,"median":16.507686,"eighty":17.108875,"marketCap":85343059977},{"date":"2022-05-06","current":17.781748,"twenty":15.161023,"median":16.507686,"eighty":17.132325,"marketCap":85494646229},{"date":"2022-05-13","current":17.624109,"twenty":15.161023,"median":16.602195,"eighty":17.13775,"marketCap":84736714968},{"date":"2022-05-20","current":17.088134,"twenty":15.161023,"median":16.665202,"eighty":17.142138,"marketCap":82159748681},{"date":"2022-05-27","current":17.056606,"twenty":15.161023,"median":16.696705,"eighty":17.13775,"marketCap":82008162429},{"date":"2022-06-02","current":17.056606,"twenty":15.161023,"median":16.759712,"eighty":17.13775,"marketCap":82008162429},{"date":"2022-06-10","current":16.898967,"twenty":15.161023,"median":16.892345,"eighty":17.13775,"marketCap":81250231168},{"date":"2022-06-17","current":16.205352,"twenty":15.183865,"median":16.885724,"eighty":17.13775,"marketCap":77915333620},{"date":"2022-06-24","current":16.583687,"twenty":15.189575,"median":16.750519,"eighty":17.116052,"marketCap":79734368646},{"date":"2022-06-30","current":16.615215,"twenty":15.206706,"median":16.734767,"eighty":17.110627,"marketCap":79885954898},{"date":"2022-07-08","current":17.15119,"twenty":15.218126,"median":16.741327,"eighty":17.110627,"marketCap":82462921185},{"date":"2022-07-15","current":17.340357,"twenty":15.252388,"median":16.829302,"eighty":17.13775,"marketCap":83372438699},{"date":"2022-07-22","current":17.245774,"twenty":15.343754,"median":16.885724,"eighty":17.15119,"marketCap":82917679942},{"date":"2022-07-29","current":17.340357,"twenty":15.406568,"median":16.898967,"eighty":17.177277,"marketCap":83372438699},{"date":"2022-08-05","current":17.214246,"twenty":15.43512,"median":16.898967,"eighty":17.195329,"marketCap":82766093690},{"date":"2022-08-12","current":17.178517,"twenty":15.446541,"median":16.941783,"eighty":17.195329,"marketCap":82766093690},{"date":"2022-08-19","current":17.304367,"twenty":15.446541,"median":16.962022,"eighty":17.214246,"marketCap":83372438699},{"date":"2022-08-26","current":16.612192,"twenty":15.463672,"median":16.977786,"eighty":17.214246,"marketCap":80037541151},{"date":"2022-09-02","current":16.360492,"twenty":15.492224,"median":16.953071,"eighty":17.214246,"marketCap":78824851133},{"date":"2022-09-09","current":16.442754,"twenty":15.503645,"median":16.898967,"eighty":17.214246,"marketCap":79221188468},{"date":"2022-09-16","current":16.034043,"twenty":15.503645,"median":16.898967,"eighty":17.214246,"marketCap":77252019347},{"date":"2022-09-23","current":16.034043,"twenty":15.503645,"median":16.898967,"eighty":17.212539,"marketCap":77252019347},{"date":"2022-09-30","current":14.462078,"twenty":15.503645,"median":16.86083,"eighty":17.199075,"marketCap":69678291960},{"date":"2022-10-07","current":14.430639,"twenty":15.446541,"median":16.782048,"eighty":17.182718,"marketCap":69526817412},{"date":"2022-10-14","current":14.147685,"twenty":15.298071,"median":16.741327,"eighty":17.182718,"marketCap":68163546483},{"date":"2022-10-21","current":14.650714,"twenty":15.189575,"median":16.708189,"eighty":17.182718,"marketCap":70587139246},{"date":"2022-10-28","current":14.336321,"twenty":15.161023,"median":16.696705,"eighty":17.181878,"marketCap":69072393769},{"date":"2022-11-04","current":13.817572,"twenty":15.132471,"median":16.665202,"eighty":17.178517,"marketCap":66573063731},{"date":"2022-11-11","current":14.414919,"twenty":15.103919,"median":16.615215,"eighty":17.177544,"marketCap":69451080138},{"date":"2022-11-18","current":14.697873,"twenty":15.093475,"median":16.592941,"eighty":17.172771,"marketCap":70814351068},{"date":"2022-11-25","current":14.902228,"twenty":15.023974,"median":16.583687,"eighty":17.16564,"marketCap":71798935628},{"date":"2022-12-02","current":14.792191,"twenty":14.96687,"median":16.561425,"eighty":17.15119,"marketCap":71268774711},{"date":"2022-12-09","current":14.902228,"twenty":14.939166,"median":16.517805,"eighty":17.15119,"marketCap":71798935628},{"date":"2022-12-16","current":15.059425,"twenty":14.933668,"median":16.507686,"eighty":17.14938,"marketCap":72556308367},{"date":"2022-12-23","current":15.043705,"twenty":14.905372,"median":16.505633,"eighty":17.142138,"marketCap":72480571093},{"date":"2022-12-30","current":15.043705,"twenty":14.914804,"median":16.489104,"eighty":17.142138,"marketCap":72480571093},{"date":"2023-01-06","current":15.389537,"twenty":14.92738,"median":16.459468,"eighty":17.139505,"marketCap":74146791118},{"date":"2023-01-13","current":15.483855,"twenty":14.933668,"median":16.423417,"eighty":17.13775,"marketCap":74601214761},{"date":"2023-01-20","current":15.876847,"twenty":14.950163,"median":16.376224,"eighty":17.13775,"marketCap":76494646608},{"date":"2023-01-27","current":15.782529,"twenty":14.96116,"median":16.354464,"eighty":17.13775,"marketCap":76040222965},{"date":"2023-02-03","current":16.757147,"twenty":14.965107,"median":16.360492,"eighty":17.13775,"marketCap":80735933945},{"date":"2023-02-10","current":16.945783,"twenty":14.980826,"median":16.418297,"eighty":17.119662,"marketCap":81644781231},{"date":"2023-02-17","current":16.348436,"twenty":14.989712,"median":16.423417,"eighty":17.119662,"marketCap":78766764824},{"date":"2023-02-24","current":15.947943,"twenty":15.018264,"median":16.411315,"eighty":17.115592,"marketCap":78160866633},{"date":"2023-03-03","current":16.164291,"twenty":15.018264,"median":16.360492,"eighty":17.110627,"marketCap":79221188468},{"date":"2023-03-10","current":16.102477,"twenty":16.102477,"median":16.148837,"eighty":16.244649,"marketCap":78918239372},{"date":"2023-03-17","current":16.164291,"twenty":15.246678,"median":16.529391,"eighty":18.264238,"marketCap":79221188468},{"date":"2023-03-24","current":16.040663,"twenty":15.246678,"median":16.529391,"eighty":18.264238,"marketCap":78615290277},{"date":"2023-03-31","current":16.102477,"twenty":15.246678,"median":16.529391,"eighty":18.257469,"marketCap":78918239372},{"date":"2023-04-06","current":16.195214,"twenty":15.246678,"median":16.529391,"eighty":18.250699,"marketCap":79372742810},{"date":"2023-04-14","current":16.442469,"twenty":15.246678,"median":16.537072,"eighty":18.264238,"marketCap":80584540410},{"date":"2023-04-21","current":15.793424,"twenty":15.246678,"median":16.537072,"eighty":18.264238,"marketCap":77403571710},{"date":"2023-04-28","current":15.92879,"twenty":15.246678,"median":16.529391,"eighty":18.264238,"marketCap":78066998296},{"date":"2023-05-05","current":16.114368,"twenty":15.246678,"median":16.522518,"eighty":18.264238,"marketCap":78976516723},{"date":"2023-05-12","current":15.774141,"twenty":15.246678,"median":16.517805,"eighty":18.264238,"marketCap":77309066274},{"date":"2023-05-19","current":15.712282,"twenty":15.246678,"median":16.517805,"eighty":18.264238,"marketCap":77005893465},{"date":"2023-05-25","current":15.495774,"twenty":15.246678,"median":16.512746,"eighty":18.257469,"marketCap":75944788634},{"date":"2023-06-02","current":14.753462,"twenty":15.246678,"median":16.517805,"eighty":18.264238,"marketCap":72306714927},{"date":"2023-06-09","current":14.830786,"twenty":15.23346,"median":16.517805,"eighty":18.264238,"marketCap":72685680938},{"date":"2023-06-16","current":14.335911,"twenty":15.219736,"median":16.517805,"eighty":18.264238,"marketCap":70260298467},{"date":"2023-06-23","current":13.995684,"twenty":15.218126,"median":16.517805,"eighty":18.264238,"marketCap":68592848018},{"date":"2023-06-30","current":14.088473,"twenty":15.218126,"median":16.517805,"eighty":18.264238,"marketCap":69047607231},{"date":"2023-07-07","current":14.274051,"twenty":15.218126,"median":16.512746,"eighty":18.257469,"marketCap":69957125658},{"date":"2023-07-14","current":14.088473,"twenty":15.211377,"median":16.507686,"eighty":18.257469,"marketCap":69047607231},{"date":"2023-07-21","current":14.459629,"twenty":15.199229,"median":16.497481,"eighty":18.257469,"marketCap":70866644085},{"date":"2023-07-28","current":14.475094,"twenty":15.191425,"median":16.49348,"eighty":18.257469,"marketCap":70942437287},{"date":"2023-08-04","current":13.953432,"twenty":15.165513,"median":16.491292,"eighty":18.257469,"marketCap":68971814029},{"date":"2023-08-11","current":13.907432,"twenty":15.161023,"median":16.470312,"eighty":18.257469,"marketCap":68744434422},{"date":"2023-08-18","current":13.125426,"twenty":15.161023,"median":16.442469,"eighty":18.257469,"marketCap":64878981108},{"date":"2023-08-25","current":12.726757,"twenty":15.161023,"median":16.424733,"eighty":18.257469,"marketCap":62908357850},{"date":"2023-09-01","current":12.818757,"twenty":15.160655,"median":16.412245,"eighty":18.257469,"marketCap":63363117064},{"date":"2023-09-08","current":12.69609,"twenty":15.138023,"median":16.390246,"eighty":18.257469,"marketCap":62756771446},{"date":"2023-09-15","current":12.941425,"twenty":15.132471,"median":16.373963,"eighty":18.257469,"marketCap":63969462682},{"date":"2023-09-22","current":12.757423,"twenty":15.132471,"median":16.35924,"eighty":18.257469,"marketCap":63059944255},{"date":"2023-09-29","current":12.542755,"twenty":15.113519,"median":16.348436,"eighty":18.250699,"marketCap":61998839424},{"date":"2023-10-06","current":12.481422,"twenty":15.112212,"median":16.334963,"eighty":18.250699,"marketCap":61695666615},{"date":"2023-10-13","current":12.512088,"twenty":15.103919,"median":16.300075,"eighty":18.225511,"marketCap":61847253019},{"date":"2023-10-20","current":12.420088,"twenty":15.103919,"median":16.291184,"eighty":18.210082,"marketCap":61392493806},{"date":"2023-10-27","current":12.604089,"twenty":15.084949,"median":16.254118,"eighty":18.193391,"marketCap":62302012233},{"date":"2023-11-03","current":12.757423,"twenty":15.077816,"median":16.226104,"eighty":18.137179,"marketCap":63059944255},{"date":"2023-11-10","current":12.420088,"twenty":15.075367,"median":16.164291,"eighty":18.093372,"marketCap":61392493806},{"date":"2023-11-17","current":12.650089,"twenty":15.056379,"median":16.128361,"eighty":18.035078,"marketCap":62529391839},{"date":"2023-11-24","current":12.680756,"twenty":15.046815,"median":16.102477,"eighty":17.832782,"marketCap":62680978244},{"date":"2023-12-01","current":12.803424,"twenty":15.043705,"median":16.096922,"eighty":17.772518,"marketCap":63287323862},{"date":"2023-12-08","current":13.447428,"twenty":15.027809,"median":16.07157,"eighty":17.75022,"marketCap":66470638355},{"date":"2023-12-15","current":14.290768,"twenty":15.020702,"median":16.056329,"eighty":17.723961,"marketCap":70639264478},{"date":"2023-12-22","current":14.030099,"twenty":14.999239,"median":16.034043,"eighty":17.687165,"marketCap":69350780040},{"date":"2023-12-29","current":14.290768,"twenty":14.999239,"median":16.034043,"eighty":17.66088,"marketCap":70639264478},{"date":"2024-01-05","current":14.2141,"twenty":14.993419,"median":16.021631,"eighty":17.634611,"marketCap":70260298467},{"date":"2024-01-12","current":14.459436,"twenty":14.989712,"median":15.999189,"eighty":17.575779,"marketCap":71472989702},{"date":"2024-01-19","current":14.643437,"twenty":14.970669,"median":15.970619,"eighty":17.545262,"marketCap":72382508129},{"date":"2024-01-26","current":14.551436,"twenty":14.969557,"median":15.96048,"eighty":17.506684,"marketCap":71927748916},{"date":"2024-02-02","current":14.490102,"twenty":14.96359,"median":15.929904,"eighty":17.47426,"marketCap":71624576107},{"date":"2024-02-09","current":14.352101,"twenty":14.936466,"median":15.92879,"eighty":17.458528,"marketCap":70942437287},{"date":"2024-02-16","current":13.999432,"twenty":14.933668,"median":15.884909,"eighty":17.451728,"marketCap":69199193635},{"date":"2024-02-23","current":14.320375,"twenty":14.907082,"median":15.868753,"eighty":17.403185,"marketCap":71472989702},{"date":"2024-03-01","current":14.290003,"twenty":14.902228,"median":15.856339,"eighty":17.389299,"marketCap":71321403298},{"date":"2024-03-08","current":14.153329,"twenty":14.887736,"median":15.838177,"eighty":17.364614,"marketCap":70639264478},{"date":"2024-03-15","current":13.819237,"twenty":14.863308,"median":15.824331,"eighty":17.340357,"marketCap":68971814029},{"date":"2024-03-22","current":13.925539,"twenty":14.851644,"median":15.807601,"eighty":17.33547,"marketCap":69502366444},{"date":"2024-03-28","current":13.864795,"twenty":14.813558,"median":15.793424,"eighty":17.306539,"marketCap":69199193635},{"date":"2024-04-05","current":13.545864,"twenty":14.773453,"median":15.777026,"eighty":17.304367,"marketCap":67607407575},{"date":"2024-04-12","current":13.667352,"twenty":14.741888,"median":15.770629,"eighty":17.270715,"marketCap":68213752038},{"date":"2024-04-19","current":13.181401,"twenty":14.666423,"median":15.762501,"eighty":17.245774,"marketCap":65788374187},{"date":"2024-04-26","current":13.515492,"twenty":14.617215,"median":15.743212,"eighty":17.218968,"marketCap":67455821459},{"date":"2024-05-03","current":13.287703,"twenty":14.554503,"median":15.73161,"eighty":17.214246,"marketCap":66318925592},{"date":"2024-05-10","current":13.667352,"twenty":14.522183,"median":15.706695,"eighty":17.189821,"marketCap":68213752038},{"date":"2024-05-17","current":13.819211,"twenty":14.490102,"median":15.685299,"eighty":17.182718,"marketCap":68971682616},{"date":"2024-05-24","current":13.834397,"twenty":14.460119,"median":15.656771,"eighty":17.167672,"marketCap":69047475674},{"date":"2024-05-31","current":13.804025,"twenty":14.429088,"median":15.654723,"eighty":17.154208,"marketCap":68895889558},{"date":"2024-06-07","current":13.318075,"twenty":14.398102,"median":15.624148,"eighty":17.14126,"marketCap":66470511708},{"date":"2024-06-14","current":13.257331,"twenty":14.36776,"median":15.624148,"eighty":17.135878,"marketCap":66167339476},{"date":"2024-06-21","current":13.348447,"twenty":14.33641,"median":15.592465,"eighty":17.119662,"marketCap":66622097823},{"date":"2024-06-28","current":13.302889,"twenty":14.320768,"median":15.562996,"eighty":17.109751,"marketCap":66394718650},{"date":"2024-07-05","current":13.621794,"twenty":14.30806,"median":15.53535,"eighty":17.088134,"marketCap":67986372864},{"date":"2024-07-12","current":14.031814,"twenty":14.289613,"median":15.50765,"eighty":17.079116,"marketCap":70032785425},{"date":"2024-07-19","current":14.001442,"twenty":14.247834,"median":15.503645,"eighty":17.073234,"marketCap":69881199310},{"date":"2024-07-26","current":14.287496,"twenty":14.227977,"median":15.501845,"eighty":17.056606,"marketCap":71851818813},{"date":"2024-08-02","current":15.056127,"twenty":14.227977,"median":15.471269,"eighty":17.046012,"marketCap":75717264762},{"date":"2024-08-09","current":14.483422,"twenty":14.227977,"median":15.464844,"eighty":17.025078,"marketCap":72837128565},{"date":"2024-08-16","current":14.649205,"twenty":14.227977,"median":15.446541,"eighty":16.985794,"marketCap":73670852201},{"date":"2024-08-23","current":15.056127,"twenty":14.227977,"median":15.440694,"eighty":16.957082,"marketCap":75717264762},{"date":"2024-08-30","current":14.935558,"twenty":14.227977,"median":15.417989,"eighty":16.94162,"marketCap":75110920299},{"date":"2024-09-06","current":15.161626,"twenty":14.227977,"median":15.389537,"eighty":16.899801,"marketCap":76247816166},{"date":"2024-09-13","current":15.161626,"twenty":14.227977,"median":15.379543,"eighty":16.898967,"marketCap":76247816166},{"date":"2024-09-20","current":15.372623,"twenty":14.227657,"median":15.371636,"eighty":16.870971,"marketCap":77308918976},{"date":"2024-09-27","current":15.161626,"twenty":14.227657,"median":15.367752,"eighty":16.854221,"marketCap":76247816166},{"date":"2024-10-04","current":14.951557,"twenty":14.227657,"median":15.348967,"eighty":16.832564,"marketCap":75191379378},{"date":"2024-10-10","current":14.980838,"twenty":14.227977,"median":15.342378,"eighty":16.8186,"marketCap":75338635574},{"date":"2024-10-18","current":14.784912,"twenty":14.227657,"median":15.318391,"eighty":16.788586,"marketCap":74353321426},{"date":"2024-10-25","current":14.679413,"twenty":14.227657,"median":15.305335,"eighty":16.759712,"marketCap":73822767655},{"date":"2024-11-01","current":14.588985,"twenty":14.227657,"median":15.287816,"eighty":16.743816,"marketCap":73368007279},{"date":"2024-11-08","current":14.5287,"twenty":14.227657,"median":15.282229,"eighty":16.725782,"marketCap":73064833695},{"date":"2024-11-15","current":14.483486,"twenty":14.227657,"median":15.27523,"eighty":16.706579,"marketCap":72837453507},{"date":"2024-11-22","current":14.242346,"twenty":14.227657,"median":15.264884,"eighty":16.696744,"marketCap":71624759172},{"date":"2024-11-29","current":14.573914,"twenty":14.227657,"median":15.256369,"eighty":16.667707,"marketCap":73292213883},{"date":"2024-12-06","current":14.543772,"twenty":14.227657,"median":15.246678,"eighty":16.662829,"marketCap":73140627091},{"date":"2024-12-13","current":14.513629,"twenty":14.227657,"median":15.246678,"eighty":16.615215,"marketCap":72989040299},{"date":"2024-12-20","current":14.16699,"twenty":14.227275,"median":15.227799,"eighty":16.609631,"marketCap":71245792193},{"date":"2024-12-27","current":14.393059,"twenty":14.226283,"median":15.224361,"eighty":16.609631,"marketCap":72382693132},{"date":"2025-01-03","current":14.483486,"twenty":14.226283,"median":15.218126,"eighty":16.609631,"marketCap":72837453507},{"date":"2025-01-10","current":14.423201,"twenty":14.226283,"median":15.218126,"eighty":16.609631,"marketCap":72534279924},{"date":"2025-01-17","current":14.513629,"twenty":14.226283,"median":15.218126,"eighty":16.597003,"marketCap":72989040299},{"date":"2025-01-24","current":14.453344,"twenty":14.226283,"median":15.218126,"eighty":16.580593,"marketCap":72685866716},{"date":"2025-01-28","current":14.438273,"twenty":14.226481,"median":15.211377,"eighty":16.571732,"marketCap":72610073320},{"date":"2025-02-07","current":14.483486,"twenty":14.223846,"median":15.199229,"eighty":16.517805,"marketCap":72837453507},{"date":"2025-02-14","current":14.709555,"twenty":14.223846,"median":15.191836,"eighty":16.506044,"marketCap":73974354447},{"date":"2025-02-21","current":14.710198,"twenty":14.223846,"median":15.189575,"eighty":16.489979,"marketCap":74580701614},{"date":"2025-02-28","current":14.90454,"twenty":14.223846,"median":15.161626,"eighty":16.464442,"marketCap":75566015762},{"date":"2025-03-07","current":15.188578,"twenty":14.22141,"median":15.161626,"eighty":16.435404,"marketCap":77006090285}],"customCompares":[{"symbol":"06823","name":"HKT-SS","items":[{"date":"2020-03-13","value":16.429287,"marketCap":85711592063},{"date":"2020-03-20","value":14.86968,"marketCap":77575121018},{"date":"2020-03-27","value":15.566696,"marketCap":81211454816},{"date":"2020-04-03","value":16.75482,"marketCap":87409896314},{"date":"2020-04-09","value":17.248463,"marketCap":89985231214},{"date":"2020-04-17","value":17.451728,"marketCap":91045663232},{"date":"2020-04-24","value":17.567879,"marketCap":91651624385},{"date":"2020-04-29","value":18.09056,"marketCap":94378449573},{"date":"2020-05-08","value":18.380938,"marketCap":95893352455},{"date":"2020-05-15","value":17.16135,"marketCap":89530760349},{"date":"2020-05-22","value":16.49348,"marketCap":86046483720},{"date":"2020-05-29","value":15.999837,"marketCap":83471148820},{"date":"2020-06-05","value":16.812896,"marketCap":87712876890},{"date":"2020-06-12","value":16.667707,"marketCap":86955425449},{"date":"2020-06-19","value":16.464442,"marketCap":85894993432},{"date":"2020-06-26","value":16.49348,"marketCap":86046483720},{"date":"2020-07-03","value":16.783858,"marketCap":87561386602},{"date":"2020-07-10","value":16.696744,"marketCap":87106915738},{"date":"2020-07-17","value":16.725782,"marketCap":87258406026},{"date":"2020-07-24","value":16.696744,"marketCap":87106915738},{"date":"2020-07-31","value":16.580593,"marketCap":86500954585},{"date":"2020-08-07","value":17.342014,"marketCap":85894993432},{"date":"2020-08-14","value":17.770211,"marketCap":88015857467},{"date":"2020-08-21","value":17.831383,"marketCap":88318838043},{"date":"2020-08-28","value":17.066744,"marketCap":84531580837},{"date":"2020-09-04","value":16.296811,"marketCap":80718107248},{"date":"2020-09-11","value":16.419114,"marketCap":81323871655},{"date":"2020-09-18","value":15.96048,"marketCap":79052255129},{"date":"2020-09-25","value":15.440694,"marketCap":76477756398},{"date":"2020-09-30","value":15.685299,"marketCap":77689285213},{"date":"2020-10-09","value":15.379543,"marketCap":76174874195},{"date":"2020-10-16","value":15.96048,"marketCap":79052255129},{"date":"2020-10-23","value":15.624148,"marketCap":77386403009},{"date":"2020-10-30","value":15.318391,"marketCap":75871991991},{"date":"2020-11-06","value":15.226664,"marketCap":75417668686},{"date":"2020-11-13","value":15.440694,"marketCap":76477756398},{"date":"2020-11-20","value":15.868753,"marketCap":78597931823},{"date":"2020-11-27","value":15.838177,"marketCap":78446490722},{"date":"2020-12-04","value":15.593572,"marketCap":77234961907},{"date":"2020-12-11","value":15.96048,"marketCap":79052255129},{"date":"2020-12-18","value":15.562996,"marketCap":77083520806},{"date":"2020-12-24","value":15.471269,"marketCap":76629197500},{"date":"2020-12-31","value":15.379543,"marketCap":76174874195},{"date":"2021-01-08","value":15.165513,"marketCap":75114786482},{"date":"2021-01-15","value":15.25724,"marketCap":75569109788},{"date":"2021-01-22","value":15.532421,"marketCap":76932079704},{"date":"2021-01-29","value":15.624148,"marketCap":77386403009},{"date":"2021-02-05","value":14.935639,"marketCap":79203696230},{"date":"2021-02-11","value":15.021312,"marketCap":79658019536},{"date":"2021-02-19","value":15.106985,"marketCap":80112342841},{"date":"2021-02-26","value":15.04987,"marketCap":79809460638},{"date":"2021-03-05","value":15.563907,"marketCap":82535400470},{"date":"2021-03-12","value":15.678138,"marketCap":83141164877},{"date":"2021-03-19","value":16.334963,"marketCap":86624310218},{"date":"2021-03-26","value":15.735253,"marketCap":83444047080},{"date":"2021-04-01","value":15.884909,"marketCap":84237670534},{"date":"2021-04-09","value":15.856339,"marketCap":84086163932},{"date":"2021-04-16","value":15.799199,"marketCap":83783150729},{"date":"2021-04-23","value":15.999189,"marketCap":84843696940},{"date":"2021-04-30","value":16.113468,"marketCap":85449723347},{"date":"2021-05-07","value":16.284888,"marketCap":86358762957},{"date":"2021-05-14","value":14.970669,"marketCap":79389459280},{"date":"2021-05-21","value":14.999239,"marketCap":79540965882},{"date":"2021-05-28","value":15.142089,"marketCap":80298498890},{"date":"2021-06-04","value":14.856389,"marketCap":78783432873},{"date":"2021-06-11","value":15.056379,"marketCap":79843979085},{"date":"2021-06-18","value":15.084949,"marketCap":79995485687},{"date":"2021-06-25","value":15.256369,"marketCap":80904525297},{"date":"2021-07-02","value":15.084949,"marketCap":79995485687},{"date":"2021-07-09","value":15.027809,"marketCap":79692472483},{"date":"2021-07-16","value":15.227799,"marketCap":80753018695},{"date":"2021-07-23","value":15.227799,"marketCap":80753018695},{"date":"2021-07-30","value":15.084949,"marketCap":79995485687},{"date":"2021-08-06","value":15.222058,"marketCap":80753018695},{"date":"2021-08-13","value":15.50765,"marketCap":82268084712},{"date":"2021-08-20","value":14.936466,"marketCap":79237952678},{"date":"2021-08-27","value":14.850788,"marketCap":78783432873},{"date":"2021-09-03","value":15.161023,"marketCap":80429225720},{"date":"2021-09-10","value":15.246678,"marketCap":80883628125},{"date":"2021-09-17","value":15.360886,"marketCap":81489497999},{"date":"2021-09-24","value":15.303782,"marketCap":81186563062},{"date":"2021-09-30","value":15.218126,"marketCap":80732160657},{"date":"2021-10-08","value":15.27523,"marketCap":81035095594},{"date":"2021-10-15","value":15.132471,"marketCap":80277758252},{"date":"2021-10-22","value":15.132471,"marketCap":80277758252},{"date":"2021-10-29","value":15.075367,"marketCap":79974823315},{"date":"2021-11-05","value":15.27523,"marketCap":81035095594},{"date":"2021-11-12","value":15.246678,"marketCap":80883628125},{"date":"2021-11-19","value":15.246678,"marketCap":80883628125},{"date":"2021-11-26","value":15.218126,"marketCap":80732160657},{"date":"2021-12-03","value":15.132471,"marketCap":80277758252},{"date":"2021-12-10","value":15.161023,"marketCap":80429225720},{"date":"2021-12-17","value":14.846953,"marketCap":78763083568},{"date":"2021-12-24","value":14.989712,"marketCap":79520420910},{"date":"2021-12-31","value":14.96116,"marketCap":79368953441},{"date":"2022-01-07","value":15.218126,"marketCap":80732160657},{"date":"2022-01-14","value":15.075367,"marketCap":79974823315},{"date":"2022-01-21","value":15.189575,"marketCap":80580693188},{"date":"2022-01-28","value":15.103919,"marketCap":80126290783},{"date":"2022-02-04","value":15.132471,"marketCap":80277758252},{"date":"2022-02-11","value":15.503645,"marketCap":82246835341},{"date":"2022-02-18","value":15.446541,"marketCap":81943900404},{"date":"2022-02-25","value":16.759712,"marketCap":80580693188},{"date":"2022-03-04","value":16.696705,"marketCap":80277758252},{"date":"2022-03-11","value":16.696705,"marketCap":80277758252},{"date":"2022-03-18","value":17.13775,"marketCap":82398302809},{"date":"2022-03-25","value":17.13775,"marketCap":82398302809},{"date":"2022-04-01","value":17.079116,"marketCap":82116388681},{"date":"2022-04-08","value":17.142138,"marketCap":82419401185},{"date":"2022-04-14","value":17.142138,"marketCap":82419401185},{"date":"2022-04-22","value":17.268183,"marketCap":83025426194},{"date":"2022-04-29","value":17.75022,"marketCap":85343059977},{"date":"2022-05-06","value":17.781748,"marketCap":85494646229},{"date":"2022-05-13","value":17.624109,"marketCap":84736714968},{"date":"2022-05-20","value":17.088134,"marketCap":82159748681},{"date":"2022-05-27","value":17.056606,"marketCap":82008162429},{"date":"2022-06-02","value":17.056606,"marketCap":82008162429},{"date":"2022-06-10","value":16.898967,"marketCap":81250231168},{"date":"2022-06-17","value":16.205352,"marketCap":77915333620},{"date":"2022-06-24","value":16.583687,"marketCap":79734368646},{"date":"2022-06-30","value":16.615215,"marketCap":79885954898},{"date":"2022-07-08","value":17.15119,"marketCap":82462921185},{"date":"2022-07-15","value":17.340357,"marketCap":83372438699},{"date":"2022-07-22","value":17.245774,"marketCap":82917679942},{"date":"2022-07-29","value":17.340357,"marketCap":83372438699},{"date":"2022-08-05","value":17.214246,"marketCap":82766093690},{"date":"2022-08-12","value":17.178517,"marketCap":82766093690},{"date":"2022-08-19","value":17.304367,"marketCap":83372438699},{"date":"2022-08-26","value":16.612192,"marketCap":80037541151},{"date":"2022-09-02","value":16.360492,"marketCap":78824851133},{"date":"2022-09-09","value":16.442754,"marketCap":79221188468},{"date":"2022-09-16","value":16.034043,"marketCap":77252019347},{"date":"2022-09-23","value":16.034043,"marketCap":77252019347},{"date":"2022-09-30","value":14.462078,"marketCap":69678291960},{"date":"2022-10-07","value":14.430639,"marketCap":69526817412},{"date":"2022-10-14","value":14.147685,"marketCap":68163546483},{"date":"2022-10-21","value":14.650714,"marketCap":70587139246},{"date":"2022-10-28","value":14.336321,"marketCap":69072393769},{"date":"2022-11-04","value":13.817572,"marketCap":66573063731},{"date":"2022-11-11","value":14.414919,"marketCap":69451080138},{"date":"2022-11-18","value":14.697873,"marketCap":70814351068},{"date":"2022-11-25","value":14.902228,"marketCap":71798935628},{"date":"2022-12-02","value":14.792191,"marketCap":71268774711},{"date":"2022-12-09","value":14.902228,"marketCap":71798935628},{"date":"2022-12-16","value":15.059425,"marketCap":72556308367},{"date":"2022-12-23","value":15.043705,"marketCap":72480571093},{"date":"2022-12-30","value":15.043705,"marketCap":72480571093},{"date":"2023-01-06","value":15.389537,"marketCap":74146791118},{"date":"2023-01-13","value":15.483855,"marketCap":74601214761},{"date":"2023-01-20","value":15.876847,"marketCap":76494646608},{"date":"2023-01-27","value":15.782529,"marketCap":76040222965},{"date":"2023-02-03","value":16.757147,"marketCap":80735933945},{"date":"2023-02-10","value":16.945783,"marketCap":81644781231},{"date":"2023-02-17","value":16.348436,"marketCap":78766764824},{"date":"2023-02-24","value":15.947943,"marketCap":78160866633},{"date":"2023-03-03","value":16.164291,"marketCap":79221188468},{"date":"2023-03-10","value":16.102477,"marketCap":78918239372},{"date":"2023-03-17","value":16.164291,"marketCap":79221188468},{"date":"2023-03-24","value":16.040663,"marketCap":78615290277},{"date":"2023-03-31","value":16.102477,"marketCap":78918239372},{"date":"2023-04-06","value":16.195214,"marketCap":79372742810},{"date":"2023-04-14","value":16.442469,"marketCap":80584540410},{"date":"2023-04-21","value":15.793424,"marketCap":77403571710},{"date":"2023-04-28","value":15.92879,"marketCap":78066998296},{"date":"2023-05-05","value":16.114368,"marketCap":78976516723},{"date":"2023-05-12","value":15.774141,"marketCap":77309066274},{"date":"2023-05-19","value":15.712282,"marketCap":77005893465},{"date":"2023-05-25","value":15.495774,"marketCap":75944788634},{"date":"2023-06-02","value":14.753462,"marketCap":72306714927},{"date":"2023-06-09","value":14.830786,"marketCap":72685680938},{"date":"2023-06-16","value":14.335911,"marketCap":70260298467},{"date":"2023-06-23","value":13.995684,"marketCap":68592848018},{"date":"2023-06-30","value":14.088473,"marketCap":69047607231},{"date":"2023-07-07","value":14.274051,"marketCap":69957125658},{"date":"2023-07-14","value":14.088473,"marketCap":69047607231},{"date":"2023-07-21","value":14.459629,"marketCap":70866644085},{"date":"2023-07-28","value":14.475094,"marketCap":70942437287},{"date":"2023-08-04","value":13.953432,"marketCap":68971814029},{"date":"2023-08-11","value":13.907432,"marketCap":68744434422},{"date":"2023-08-18","value":13.125426,"marketCap":64878981108},{"date":"2023-08-25","value":12.726757,"marketCap":62908357850},{"date":"2023-09-01","value":12.818757,"marketCap":63363117064},{"date":"2023-09-08","value":12.69609,"marketCap":62756771446},{"date":"2023-09-15","value":12.941425,"marketCap":63969462682},{"date":"2023-09-22","value":12.757423,"marketCap":63059944255},{"date":"2023-09-29","value":12.542755,"marketCap":61998839424},{"date":"2023-10-06","value":12.481422,"marketCap":61695666615},{"date":"2023-10-13","value":12.512088,"marketCap":61847253019},{"date":"2023-10-20","value":12.420088,"marketCap":61392493806},{"date":"2023-10-27","value":12.604089,"marketCap":62302012233},{"date":"2023-11-03","value":12.757423,"marketCap":63059944255},{"date":"2023-11-10","value":12.420088,"marketCap":61392493806},{"date":"2023-11-17","value":12.650089,"marketCap":62529391839},{"date":"2023-11-24","value":12.680756,"marketCap":62680978244},{"date":"2023-12-01","value":12.803424,"marketCap":63287323862},{"date":"2023-12-08","value":13.447428,"marketCap":66470638355},{"date":"2023-12-15","value":14.290768,"marketCap":70639264478},{"date":"2023-12-22","value":14.030099,"marketCap":69350780040},{"date":"2023-12-29","value":14.290768,"marketCap":70639264478},{"date":"2024-01-05","value":14.2141,"marketCap":70260298467},{"date":"2024-01-12","value":14.459436,"marketCap":71472989702},{"date":"2024-01-19","value":14.643437,"marketCap":72382508129},{"date":"2024-01-26","value":14.551436,"marketCap":71927748916},{"date":"2024-02-02","value":14.490102,"marketCap":71624576107},{"date":"2024-02-09","value":14.352101,"marketCap":70942437287},{"date":"2024-02-16","value":13.999432,"marketCap":69199193635},{"date":"2024-02-23","value":14.320375,"marketCap":71472989702},{"date":"2024-03-01","value":14.290003,"marketCap":71321403298},{"date":"2024-03-08","value":14.153329,"marketCap":70639264478},{"date":"2024-03-15","value":13.819237,"marketCap":68971814029},{"date":"2024-03-22","value":13.925539,"marketCap":69502366444},{"date":"2024-03-28","value":13.864795,"marketCap":69199193635},{"date":"2024-04-05","value":13.545864,"marketCap":67607407575},{"date":"2024-04-12","value":13.667352,"marketCap":68213752038},{"date":"2024-04-19","value":13.181401,"marketCap":65788374187},{"date":"2024-04-26","value":13.515492,"marketCap":67455821459},{"date":"2024-05-03","value":13.287703,"marketCap":66318925592},{"date":"2024-05-10","value":13.667352,"marketCap":68213752038},{"date":"2024-05-17","value":13.819211,"marketCap":68971682616},{"date":"2024-05-24","value":13.834397,"marketCap":69047475674},{"date":"2024-05-31","value":13.804025,"marketCap":68895889558},{"date":"2024-06-07","value":13.318075,"marketCap":66470511708},{"date":"2024-06-14","value":13.257331,"marketCap":66167339476},{"date":"2024-06-21","value":13.348447,"marketCap":66622097823},{"date":"2024-06-28","value":13.302889,"marketCap":66394718650},{"date":"2024-07-05","value":13.621794,"marketCap":67986372864},{"date":"2024-07-12","value":14.031814,"marketCap":70032785425},{"date":"2024-07-19","value":14.001442,"marketCap":69881199310},{"date":"2024-07-26","value":14.287496,"marketCap":71851818813},{"date":"2024-08-02","value":15.056127,"marketCap":75717264762},{"date":"2024-08-09","value":14.483422,"marketCap":72837128565},{"date":"2024-08-16","value":14.649205,"marketCap":73670852201},{"date":"2024-08-23","value":15.056127,"marketCap":75717264762},{"date":"2024-08-30","value":14.935558,"marketCap":75110920299},{"date":"2024-09-06","value":15.161626,"marketCap":76247816166},{"date":"2024-09-13","value":15.161626,"marketCap":76247816166},{"date":"2024-09-20","value":15.372623,"marketCap":77308918976},{"date":"2024-09-27","value":15.161626,"marketCap":76247816166},{"date":"2024-10-04","value":14.951557,"marketCap":75191379378},{"date":"2024-10-10","value":14.980838,"marketCap":75338635574},{"date":"2024-10-18","value":14.784912,"marketCap":74353321426},{"date":"2024-10-25","value":14.679413,"marketCap":73822767655},{"date":"2024-11-01","value":14.588985,"marketCap":73368007279},{"date":"2024-11-08","value":14.5287,"marketCap":73064833695},{"date":"2024-11-15","value":14.483486,"marketCap":72837453507},{"date":"2024-11-22","value":14.242346,"marketCap":71624759172},{"date":"2024-11-29","value":14.573914,"marketCap":73292213883},{"date":"2024-12-06","value":14.543772,"marketCap":73140627091},{"date":"2024-12-13","value":14.513629,"marketCap":72989040299},{"date":"2024-12-20","value":14.16699,"marketCap":71245792193},{"date":"2024-12-27","value":14.393059,"marketCap":72382693132},{"date":"2025-01-03","value":14.483486,"marketCap":72837453507},{"date":"2025-01-10","value":14.423201,"marketCap":72534279924},{"date":"2025-01-17","value":14.513629,"marketCap":72989040299},{"date":"2025-01-24","value":14.453344,"marketCap":72685866716},{"date":"2025-01-28","value":14.438273,"marketCap":72610073320},{"date":"2025-02-07","value":14.483486,"marketCap":72837453507},{"date":"2025-02-14","value":14.709555,"marketCap":73974354447},{"date":"2025-02-21","value":14.710198,"marketCap":74580701614},{"date":"2025-02-28","value":14.90454,"marketCap":75566015762},{"date":"2025-03-07","value":15.188578,"marketCap":77006090285}]},{"symbol":"00728","name":"CHINA TELECOM","items":[{"date":"2020-03-13","value":8.834308,"marketCap":201521597119},{"date":"2020-03-20","value":8.064156,"marketCap":181288505039},{"date":"2020-03-27","value":8.377453,"marketCap":187763094504},{"date":"2020-04-03","value":9.055284,"marketCap":203140244485},{"date":"2020-04-09","value":9.531497,"marketCap":215280099733},{"date":"2020-04-17","value":9.143951,"marketCap":205568215535},{"date":"2020-04-24","value":9.504704,"marketCap":212042805001},{"date":"2020-04-29","value":9.679342,"marketCap":216089423417},{"date":"2020-05-08","value":9.384495,"marketCap":209614833951},{"date":"2020-05-15","value":8.876069,"marketCap":197474978703},{"date":"2020-05-22","value":8.722213,"marketCap":193428360287},{"date":"2020-05-29","value":9.394008,"marketCap":207996186584},{"date":"2020-06-05","value":8.890548,"marketCap":198284302386},{"date":"2020-06-12","value":8.347021,"marketCap":186144447138},{"date":"2020-06-19","value":8.295606,"marketCap":185335123455},{"date":"2020-06-26","value":7.940542,"marketCap":177241886622},{"date":"2020-07-03","value":8.217943,"marketCap":183716476088},{"date":"2020-07-10","value":8.319618,"marketCap":187763094504},{"date":"2020-07-17","value":8.163206,"marketCap":184525799771},{"date":"2020-07-24","value":8.231227,"marketCap":185335123455},{"date":"2020-07-31","value":8.254661,"marketCap":186953770821},{"date":"2020-08-07","value":8.138677,"marketCap":184525799771},{"date":"2020-08-14","value":9.898646,"marketCap":224991983932},{"date":"2020-08-21","value":9.559852,"marketCap":220136041833},{"date":"2020-08-28","value":9.206813,"marketCap":213661452367},{"date":"2020-09-04","value":8.758649,"marketCap":203949568168},{"date":"2020-09-11","value":8.714555,"marketCap":203140244485},{"date":"2020-09-18","value":8.630881,"marketCap":203140244485},{"date":"2020-09-25","value":8.18008,"marketCap":191000389237},{"date":"2020-09-30","value":8.00326,"marketCap":187763094504},{"date":"2020-10-09","value":7.923676,"marketCap":188572418187},{"date":"2020-10-16","value":8.063014,"marketCap":191809712920},{"date":"2020-10-23","value":8.546801,"marketCap":206377539218},{"date":"2020-10-30","value":8.176853,"marketCap":197474978703},{"date":"2020-11-06","value":8.479843,"marketCap":207186862901},{"date":"2020-11-13","value":8.24105,"marketCap":201521597119},{"date":"2020-11-20","value":7.827898,"marketCap":192619036603},{"date":"2020-11-27","value":8.011072,"marketCap":196665655020},{"date":"2020-12-04","value":7.691988,"marketCap":190191065554},{"date":"2020-12-11","value":7.054229,"marketCap":174004591890},{"date":"2020-12-18","value":7.435899,"marketCap":183716476088},{"date":"2020-12-24","value":7.199172,"marketCap":178051210306},{"date":"2020-12-31","value":7.032673,"marketCap":174004591890},{"date":"2021-01-08","value":6.353959,"marketCap":158627441909},{"date":"2021-01-15","value":7.596628,"marketCap":189381741871},{"date":"2021-01-22","value":7.275048,"marketCap":181288505039},{"date":"2021-01-29","value":7.279819,"marketCap":182907152405},{"date":"2021-02-05","value":7.258876,"marketCap":181288505039},{"date":"2021-02-11","value":7.183765,"marketCap":179669857672},{"date":"2021-02-19","value":8.345059,"marketCap":208805510268},{"date":"2021-02-26","value":8.071693,"marketCap":201521597119},{"date":"2021-03-05","value":8.741937,"marketCap":217708070783},{"date":"2021-03-12","value":8.587899,"marketCap":213661452367},{"date":"2021-03-19","value":8.72092,"marketCap":216898747100},{"date":"2021-03-26","value":8.694221,"marketCap":215280099733},{"date":"2021-04-01","value":8.913704,"marketCap":220136041833},{"date":"2021-04-09","value":8.861374,"marketCap":219326718149},{"date":"2021-04-16","value":8.665072,"marketCap":215280099733},{"date":"2021-04-23","value":8.708426,"marketCap":216898747100},{"date":"2021-04-30","value":8.579668,"marketCap":220945365516},{"date":"2021-05-07","value":8.930361,"marketCap":231466573398},{"date":"2021-05-14","value":8.061308,"marketCap":208805510268},{"date":"2021-05-21","value":7.965376,"marketCap":206377539218},{"date":"2021-05-28","value":7.763928,"marketCap":203140244485},{"date":"2021-06-04","value":7.645514,"marketCap":199093626069},{"date":"2021-06-11","value":7.61499,"marketCap":198284302386},{"date":"2021-06-18","value":7.30122,"marketCap":188572418187},{"date":"2021-06-25","value":9.249856,"marketCap":238750486546},{"date":"2021-07-02","value":9.046175,"marketCap":233085220764},{"date":"2021-07-09","value":8.835155,"marketCap":227419954982},{"date":"2021-07-16","value":9.369859,"marketCap":241178457596},{"date":"2021-07-23","value":9.716661,"marketCap":250081018111},{"date":"2021-07-30","value":9.903506,"marketCap":255746283894},{"date":"2021-08-06","value":9.173493,"marketCap":236322515497},{"date":"2021-08-13","value":9.65367,"marketCap":285858216230},{"date":"2021-08-20","value":20.51366,"marketCap":605715816555},{"date":"2021-08-27","value":15.775019,"marketCap":467848792403},{"date":"2021-09-03","value":15.535792,"marketCap":460941127101},{"date":"2021-09-10","value":15.505774,"marketCap":461233691191},{"date":"2021-09-17","value":15.462744,"marketCap":458593403360},{"date":"2021-09-24","value":15.216191,"marketCap":451489899521},{"date":"2021-09-30","value":14.720934,"marketCap":438256576666},{"date":"2021-10-08","value":14.925108,"marketCap":444314762797},{"date":"2021-10-15","value":14.718835,"marketCap":438474637305},{"date":"2021-10-22","value":13.875518,"marketCap":430280752863},{"date":"2021-10-29","value":14.609183,"marketCap":451911537087},{"date":"2021-11-05","value":14.105196,"marketCap":437040485689},{"date":"2021-11-12","value":14.004451,"marketCap":435707998474},{"date":"2021-11-19","value":13.940685,"marketCap":433110348519},{"date":"2021-11-26","value":14.20569,"marketCap":441484821447},{"date":"2021-12-03","value":14.307634,"marketCap":445475116447},{"date":"2021-12-10","value":14.658077,"marketCap":457165603696},{"date":"2021-12-17","value":14.389008,"marketCap":448463508380},{"date":"2021-12-24","value":14.288251,"marketCap":445748496023},{"date":"2021-12-31","value":14.351142,"marketCap":448684390350},{"date":"2022-01-07","value":14.309379,"marketCap":445680046885},{"date":"2022-01-14","value":14.264164,"marketCap":445239393608},{"date":"2022-01-21","value":14.309465,"marketCap":447675963704},{"date":"2022-01-28","value":13.981967,"marketCap":436313579097},{"date":"2022-02-04","value":14.018196,"marketCap":437229685155},{"date":"2022-02-11","value":14.490427,"marketCap":452871535552},{"date":"2022-02-18","value":14.331424,"marketCap":450101972325},{"date":"2022-02-25","value":13.957963,"marketCap":439453570662},{"date":"2022-03-04","value":13.892082,"marketCap":437546917672},{"date":"2022-03-11","value":13.362322,"marketCap":420226075426},{"date":"2022-03-18","value":13.434263,"marketCap":428692506526},{"date":"2022-03-25","value":13.413515,"marketCap":428048388652},{"date":"2022-04-01","value":13.33903,"marketCap":426177746356},{"date":"2022-04-08","value":13.347136,"marketCap":426621526200},{"date":"2022-04-14","value":13.383644,"marketCap":427080876922},{"date":"2022-04-22","value":12.799908,"marketCap":412898506794},{"date":"2022-04-29","value":12.58726,"marketCap":399503855890},{"date":"2022-05-06","value":12.395538,"marketCap":390150839448},{"date":"2022-05-13","value":12.424782,"marketCap":384074088627},{"date":"2022-05-20","value":12.480891,"marketCap":391221712515},{"date":"2022-05-27","value":12.544032,"marketCap":392859805100},{"date":"2022-06-02","value":12.576341,"marketCap":395985619816},{"date":"2022-06-10","value":12.202621,"marketCap":381635399515},{"date":"2022-06-17","value":12.0813,"marketCap":377426839667},{"date":"2022-06-24","value":12.047534,"marketCap":377870474936},{"date":"2022-06-30","value":12.016107,"marketCap":376235885421},{"date":"2022-07-08","value":11.956807,"marketCap":374764544332},{"date":"2022-07-15","value":11.990211,"marketCap":372328650441},{"date":"2022-07-22","value":12.081005,"marketCap":375394175547},{"date":"2022-07-29","value":11.979012,"marketCap":372678955960},{"date":"2022-08-05","value":11.948568,"marketCap":370785014062},{"date":"2022-08-12","value":12.163606,"marketCap":377972374830},{"date":"2022-08-19","value":12.462356,"marketCap":380023250434},{"date":"2022-08-26","value":12.269655,"marketCap":371181913136},{"date":"2022-09-02","value":12.324199,"marketCap":371493381088},{"date":"2022-09-09","value":12.413618,"marketCap":372764217334},{"date":"2022-09-16","value":12.29306,"marketCap":365733022930},{"date":"2022-09-23","value":12.69798,"marketCap":370527710885},{"date":"2022-09-30","value":12.526733,"marketCap":366229008123},{"date":"2022-10-07","value":12.555294,"marketCap":367042921446},{"date":"2022-10-14","value":12.871663,"marketCap":372300477067},{"date":"2022-10-21","value":12.473806,"marketCap":367361796291},{"date":"2022-10-28","value":12.486097,"marketCap":367093963493},{"date":"2022-11-04","value":12.654259,"marketCap":375658208094},{"date":"2022-11-11","value":12.671275,"marketCap":379515597485},{"date":"2022-11-18","value":12.555413,"marketCap":374757178697},{"date":"2022-11-25","value":13.417506,"marketCap":397311828763},{"date":"2022-12-02","value":13.844712,"marketCap":417037459444},{"date":"2022-12-09","value":14.034859,"marketCap":426692050529},{"date":"2022-12-16","value":13.782208,"marketCap":418033490875},{"date":"2022-12-23","value":13.59316,"marketCap":412427830912},{"date":"2022-12-30","value":13.361372,"marketCap":410320409989},{"date":"2023-01-06","value":13.728712,"marketCap":425932527657},{"date":"2023-01-13","value":14.2115,"marketCap":449343339657},{"date":"2023-01-20","value":15.511471,"marketCap":486237649234},{"date":"2023-01-27","value":15.52441,"marketCap":486742826521},{"date":"2023-02-03","value":16.39087,"marketCap":516570487095},{"date":"2023-02-10","value":16.009674,"marketCap":501525003934},{"date":"2023-02-17","value":17.332444,"marketCap":537826929766},{"date":"2023-02-24","value":17.569244,"marketCap":538509685283},{"date":"2023-03-03","value":20.147148,"marketCap":621506165007},{"date":"2023-03-10","value":20.965169,"marketCap":641967173018},{"date":"2023-03-17","value":22.694016,"marketCap":701629103871},{"date":"2023-03-24","value":20.293488,"marketCap":644637649058},{"date":"2023-03-31","value":19.649864,"marketCap":619424563740},{"date":"2023-04-06","value":21.388975,"marketCap":673811791941},{"date":"2023-04-14","value":21.303082,"marketCap":671768583692},{"date":"2023-04-21","value":19.976686,"marketCap":646973946168},{"date":"2023-04-28","value":20.222772,"marketCap":650066037812},{"date":"2023-05-05","value":19.986038,"marketCap":643509671854},{"date":"2023-05-12","value":19.339362,"marketCap":618400138693},{"date":"2023-05-19","value":17.84392,"marketCap":562558191347},{"date":"2023-05-25","value":17.278491,"marketCap":542490590425},{"date":"2023-06-02","value":18.71652,"marketCap":585647492497},{"date":"2023-06-09","value":19.52859,"marketCap":610175929876},{"date":"2023-06-16","value":18.062396,"marketCap":561661481662},{"date":"2023-06-23","value":17.18364,"marketCap":531421618781},{"date":"2023-06-30","value":17.108046,"marketCap":524297848004},{"date":"2023-07-07","value":17.496473,"marketCap":535155648648},{"date":"2023-07-14","value":17.948809,"marketCap":556694669290},{"date":"2023-07-21","value":17.565196,"marketCap":542264672714},{"date":"2023-07-28","value":17.803448,"marketCap":549031593786},{"date":"2023-08-04","value":17.85385,"marketCap":551501144864},{"date":"2023-08-11","value":17.107431,"marketCap":545861114196},{"date":"2023-08-18","value":16.489469,"marketCap":522379532749},{"date":"2023-08-25","value":16.88852,"marketCap":535285450847},{"date":"2023-09-01","value":16.710383,"marketCap":531838377544},{"date":"2023-09-08","value":17.235018,"marketCap":542078211616},{"date":"2023-09-15","value":17.929123,"marketCap":568281621727},{"date":"2023-09-22","value":17.699625,"marketCap":558554573799},{"date":"2023-09-29","value":16.98063,"marketCap":536783971164},{"date":"2023-10-06","value":16.968277,"marketCap":536136618133},{"date":"2023-10-13","value":17.234356,"marketCap":543730316500},{"date":"2023-10-20","value":16.375698,"marketCap":528025490580},{"date":"2023-10-27","value":15.427615,"marketCap":497241630156},{"date":"2023-11-03","value":15.222024,"marketCap":491918044289},{"date":"2023-11-10","value":14.92193,"marketCap":482119374256},{"date":"2023-11-17","value":14.505267,"marketCap":472884025450},{"date":"2023-11-24","value":14.805558,"marketCap":486647418892},{"date":"2023-12-01","value":15.099328,"marketCap":498361351737},{"date":"2023-12-08","value":14.809646,"marketCap":486824647655},{"date":"2023-12-15","value":14.784109,"marketCap":488791536198},{"date":"2023-12-22","value":14.790408,"marketCap":488673184009},{"date":"2023-12-29","value":15.491874,"marketCap":514578650128},{"date":"2024-01-05","value":15.331152,"marketCap":505648620823},{"date":"2024-01-12","value":14.759143,"marketCap":487041903273},{"date":"2024-01-19","value":15.229015,"marketCap":501857076742},{"date":"2024-01-26","value":16.495772,"marketCap":541486180785},{"date":"2024-02-02","value":16.699678,"marketCap":547480636556},{"date":"2024-02-09","value":16.759273,"marketCap":552140206680},{"date":"2024-02-16","value":16.716784,"marketCap":550859458077},{"date":"2024-02-23","value":17.34614,"marketCap":568585037262},{"date":"2024-03-01","value":16.843834,"marketCap":552464413819},{"date":"2024-03-08","value":16.871382,"marketCap":559038984175},{"date":"2024-03-15","value":16.007322,"marketCap":529938549583},{"date":"2024-03-22","value":16.481866,"marketCap":545149685045},{"date":"2024-03-28","value":17.011307,"marketCap":560855978258},{"date":"2024-04-05","value":17.027708,"marketCap":561027012803},{"date":"2024-04-12","value":16.984517,"marketCap":559921725208},{"date":"2024-04-19","value":17.807201,"marketCap":586541618447},{"date":"2024-04-26","value":17.012678,"marketCap":570949107176},{"date":"2024-05-03","value":16.729223,"marketCap":561048160059},{"date":"2024-05-10","value":16.804185,"marketCap":564900146570},{"date":"2024-05-17","value":16.558676,"marketCap":555829903727},{"date":"2024-05-24","value":16.693004,"marketCap":559059218746},{"date":"2024-05-31","value":16.707032,"marketCap":560098491764},{"date":"2024-06-07","value":16.740334,"marketCap":560518979350},{"date":"2024-06-14","value":16.099857,"marketCap":538579862348},{"date":"2024-06-21","value":16.394074,"marketCap":547274019848},{"date":"2024-06-28","value":17.298961,"marketCap":577241808477},{"date":"2024-07-05","value":17.417438,"marketCap":581068963467},{"date":"2024-07-12","value":17.720317,"marketCap":592041803522},{"date":"2024-07-19","value":17.912154,"marketCap":598462328591},{"date":"2024-07-26","value":16.910078,"marketCap":567080993430},{"date":"2024-08-02","value":17.223443,"marketCap":577253161733},{"date":"2024-08-09","value":16.211064,"marketCap":546943846264},{"date":"2024-08-16","value":16.796267,"marketCap":566908194763},{"date":"2024-08-23","value":16.948753,"marketCap":593818394831},{"date":"2024-08-30","value":16.636378,"marketCap":586787132296},{"date":"2024-09-06","value":16.516488,"marketCap":582838976524},{"date":"2024-09-13","value":16.135339,"marketCap":567898364640},{"date":"2024-09-20","value":16.284945,"marketCap":576601105151},{"date":"2024-09-27","value":16.996971,"marketCap":605431151007},{"date":"2024-10-04","value":17.914438,"marketCap":635212841910},{"date":"2024-10-10","value":17.87629,"marketCap":630009552348},{"date":"2024-10-18","value":17.696123,"marketCap":620159853514},{"date":"2024-10-25","value":17.179168,"marketCap":612115025497},{"date":"2024-11-01","value":16.974491,"marketCap":605229852512},{"date":"2024-11-08","value":17.146061,"marketCap":608574016191},{"date":"2024-11-15","value":17.750341,"marketCap":623350560974},{"date":"2024-11-22","value":17.012761,"marketCap":597104657592},{"date":"2024-11-29","value":17.172043,"marketCap":602352175690},{"date":"2024-12-06","value":17.578645,"marketCap":615162400180},{"date":"2024-12-13","value":18.001415,"marketCap":628713839070},{"date":"2024-12-20","value":18.699848,"marketCap":650213179460},{"date":"2024-12-27","value":18.995524,"marketCap":659981730803},{"date":"2025-01-03","value":18.516718,"marketCap":643975927756},{"date":"2025-01-10","value":18.51817,"marketCap":641586189305},{"date":"2025-01-17","value":18.403118,"marketCap":638114620075},{"date":"2025-01-24","value":18.461262,"marketCap":644141767786},{"date":"2025-01-28","value":18.716097,"marketCap":656455664819},{"date":"2025-02-07","value":19.013387,"marketCap":663109756255},{"date":"2025-02-14","value":21.221627,"marketCap":739767586858},{"date":"2025-02-21","value":23.116455,"marketCap":808693839840},{"date":"2025-02-28","value":20.750769,"marketCap":723541419822},{"date":"2025-03-07","value":22.046308,"marketCap":771800935396}]},{"symbol":"00762","name":"CHINA UNICOM","items":[{"date":"2020-03-13","value":12.270949,"marketCap":152990621725},{"date":"2020-03-20","value":10.857563,"marketCap":133407822144},{"date":"2020-03-27","value":10.803437,"marketCap":133713803387},{"date":"2020-04-03","value":11.954466,"marketCap":148094921829},{"date":"2020-04-09","value":12.903922,"marketCap":160946134054},{"date":"2020-04-17","value":12.32329,"marketCap":152990621725},{"date":"2020-04-24","value":12.840321,"marketCap":152072677994},{"date":"2020-04-29","value":12.934644,"marketCap":153296602968},{"date":"2020-05-08","value":12.850577,"marketCap":152378659238},{"date":"2020-05-15","value":12.305708,"marketCap":145341090638},{"date":"2020-05-22","value":11.435723,"marketCap":134631747118},{"date":"2020-05-29","value":11.688164,"marketCap":137385578309},{"date":"2020-06-05","value":11.939512,"marketCap":141363334473},{"date":"2020-06-12","value":11.191125,"marketCap":132489878413},{"date":"2020-06-19","value":11.480341,"marketCap":136161653335},{"date":"2020-06-26","value":11.155061,"marketCap":132183897170},{"date":"2020-07-03","value":11.4215,"marketCap":135549690848},{"date":"2020-07-10","value":11.773308,"marketCap":141057353230},{"date":"2020-07-17","value":11.550646,"marketCap":138609503282},{"date":"2020-07-24","value":11.084068,"marketCap":132489878413},{"date":"2020-07-31","value":10.993935,"marketCap":132183897170},{"date":"2020-08-07","value":11.058351,"marketCap":133101840900},{"date":"2020-08-14","value":13.512184,"marketCap":181140896122},{"date":"2020-08-21","value":14.541788,"marketCap":195827995808},{"date":"2020-08-28","value":12.896058,"marketCap":175021271253},{"date":"2020-09-04","value":11.886331,"marketCap":161864077785},{"date":"2020-09-11","value":12.120508,"marketCap":165229871463},{"date":"2020-09-18","value":12.737717,"marketCap":175327252496},{"date":"2020-09-25","value":11.853778,"marketCap":161864077785},{"date":"2020-09-30","value":11.262269,"marketCap":154520527942},{"date":"2020-10-09","value":11.036467,"marketCap":153602584211},{"date":"2020-10-16","value":11.722812,"marketCap":163088002758},{"date":"2020-10-23","value":11.839557,"marketCap":169207627627},{"date":"2020-10-30","value":10.189439,"marketCap":145647071882},{"date":"2020-11-06","value":10.833399,"marketCap":156662396646},{"date":"2020-11-13","value":10.52833,"marketCap":152378659238},{"date":"2020-11-20","value":10.063537,"marketCap":146565015612},{"date":"2020-11-27","value":10.108171,"marketCap":146870996856},{"date":"2020-12-04","value":9.555069,"marketCap":139833428256},{"date":"2020-12-11","value":9.074985,"marketCap":132489878413},{"date":"2020-12-18","value":9.541559,"marketCap":139527447013},{"date":"2020-12-24","value":9.301795,"marketCap":136161653335},{"date":"2020-12-31","value":9.297986,"marketCap":136161653335},{"date":"2021-01-08","value":9.132167,"marketCap":134937728361},{"date":"2021-01-15","value":10.38938,"marketCap":153296602968},{"date":"2021-01-22","value":9.895851,"marketCap":145953053125},{"date":"2021-01-29","value":8.971097,"marketCap":133407822144},{"date":"2021-02-05","value":9.107956,"marketCap":134631747118},{"date":"2021-02-11","value":9.198268,"marketCap":136161653335},{"date":"2021-02-19","value":10.495916,"marketCap":155438471672},{"date":"2021-02-26","value":10.187728,"marketCap":150542771777},{"date":"2021-03-05","value":10.607748,"marketCap":156356415402},{"date":"2021-03-12","value":9.503331,"marketCap":141669315717},{"date":"2021-03-19","value":9.260105,"marketCap":137997540795},{"date":"2021-03-26","value":9.094933,"marketCap":134937728361},{"date":"2021-04-01","value":9.118844,"marketCap":134937728361},{"date":"2021-04-09","value":9.016232,"marketCap":133713803387},{"date":"2021-04-16","value":9.167211,"marketCap":136467634578},{"date":"2021-04-23","value":8.868753,"marketCap":139527447013},{"date":"2021-04-30","value":8.69676,"marketCap":137385578309},{"date":"2021-05-07","value":8.717751,"marketCap":138609503282},{"date":"2021-05-14","value":8.550117,"marketCap":135855672091},{"date":"2021-05-21","value":8.181978,"marketCap":130042028466},{"date":"2021-05-28","value":8.006825,"marketCap":128512122249},{"date":"2021-06-04","value":8.064119,"marketCap":128818103492},{"date":"2021-06-11","value":8.141332,"marketCap":130042028466},{"date":"2021-06-18","value":7.976142,"marketCap":126370253544},{"date":"2021-06-25","value":8.290363,"marketCap":131265953440},{"date":"2021-07-02","value":8.130646,"marketCap":128512122249},{"date":"2021-07-09","value":8.003155,"marketCap":126370253544},{"date":"2021-07-16","value":8.00332,"marketCap":126370253544},{"date":"2021-07-23","value":8.314175,"marketCap":131265953440},{"date":"2021-07-30","value":8.112495,"marketCap":128512122249},{"date":"2021-08-06","value":8.267667,"marketCap":130653990953},{"date":"2021-08-13","value":8.430441,"marketCap":133407822144},{"date":"2021-08-20","value":8.028676,"marketCap":135549690848},{"date":"2021-08-27","value":7.704745,"marketCap":130653990953},{"date":"2021-09-03","value":7.431067,"marketCap":126064272301},{"date":"2021-09-10","value":7.501955,"marketCap":127594178518},{"date":"2021-09-17","value":7.307685,"marketCap":123922403597},{"date":"2021-09-24","value":7.160023,"marketCap":121474553649},{"date":"2021-09-30","value":7.100191,"marketCap":120862591162},{"date":"2021-10-08","value":7.226347,"marketCap":123004459866},{"date":"2021-10-15","value":7.257321,"marketCap":123616422353},{"date":"2021-10-22","value":7.027085,"marketCap":124840347327},{"date":"2021-10-29","value":6.940909,"marketCap":123004459866},{"date":"2021-11-05","value":6.843302,"marketCap":121474553649},{"date":"2021-11-12","value":6.901038,"marketCap":123004459866},{"date":"2021-11-19","value":6.876435,"marketCap":122392497380},{"date":"2021-11-26","value":6.822677,"marketCap":121474553649},{"date":"2021-12-03","value":6.638548,"marketCap":118414741215},{"date":"2021-12-10","value":6.575858,"marketCap":117496797484},{"date":"2021-12-17","value":6.61468,"marketCap":118108759971},{"date":"2021-12-24","value":6.642608,"marketCap":118720722458},{"date":"2021-12-31","value":6.662357,"marketCap":119332684945},{"date":"2022-01-07","value":6.910674,"marketCap":123310441110},{"date":"2022-01-14","value":6.964099,"marketCap":124534366084},{"date":"2022-01-21","value":6.896977,"marketCap":123616422353},{"date":"2022-01-28","value":6.983088,"marketCap":124840347327},{"date":"2022-02-04","value":7.174874,"marketCap":128206141005},{"date":"2022-02-11","value":7.382572,"marketCap":132183897170},{"date":"2022-02-18","value":7.346491,"marketCap":132183897170},{"date":"2022-02-25","value":7.107893,"marketCap":128206141005},{"date":"2022-03-04","value":7.037341,"marketCap":126982216031},{"date":"2022-03-11","value":7.019879,"marketCap":124534366084},{"date":"2022-03-18","value":6.753594,"marketCap":119332684945},{"date":"2022-03-25","value":6.735995,"marketCap":119026703702},{"date":"2022-04-01","value":6.727992,"marketCap":119026703702},{"date":"2022-04-08","value":6.725078,"marketCap":119026703702},{"date":"2022-04-14","value":6.718903,"marketCap":118720722458},{"date":"2022-04-22","value":6.456156,"marketCap":118108759971},{"date":"2022-04-29","value":6.442771,"marketCap":115966891267},{"date":"2022-05-06","value":6.393886,"marketCap":114131003806},{"date":"2022-05-13","value":6.475464,"marketCap":113519041319},{"date":"2022-05-20","value":6.35144,"marketCap":112907078833},{"date":"2022-05-27","value":6.408637,"marketCap":113825022563},{"date":"2022-06-02","value":6.305883,"marketCap":112601097589},{"date":"2022-06-10","value":6.400318,"marketCap":113519041319},{"date":"2022-06-17","value":6.355532,"marketCap":112601097589},{"date":"2022-06-24","value":6.261521,"marketCap":111377172615},{"date":"2022-06-30","value":6.392941,"marketCap":113519041319},{"date":"2022-07-08","value":6.420795,"marketCap":114131003806},{"date":"2022-07-15","value":6.411357,"marketCap":112907078833},{"date":"2022-07-22","value":6.476608,"marketCap":114131003806},{"date":"2022-07-29","value":6.503402,"marketCap":114742966293},{"date":"2022-08-05","value":6.485235,"marketCap":114131003806},{"date":"2022-08-12","value":6.336626,"marketCap":119026703702},{"date":"2022-08-19","value":6.46651,"marketCap":120250628675},{"date":"2022-08-26","value":6.451825,"marketCap":119026703702},{"date":"2022-09-02","value":6.075583,"marketCap":111683153859},{"date":"2022-09-09","value":6.182346,"marketCap":113213060076},{"date":"2022-09-16","value":6.273735,"marketCap":113825022563},{"date":"2022-09-23","value":6.448113,"marketCap":114742966293},{"date":"2022-09-30","value":6.05825,"marketCap":108011378937},{"date":"2022-10-07","value":6.127251,"marketCap":109235303911},{"date":"2022-10-14","value":6.071507,"marketCap":107093435207},{"date":"2022-10-21","value":6.078439,"marketCap":106481472720},{"date":"2022-10-28","value":5.48507,"marketCap":101585772825},{"date":"2022-11-04","value":5.710366,"marketCap":106787453964},{"date":"2022-11-11","value":5.757232,"marketCap":108623341424},{"date":"2022-11-18","value":6.248948,"marketCap":117496797484},{"date":"2022-11-25","value":6.774621,"marketCap":126370253544},{"date":"2022-12-02","value":7.272438,"marketCap":137997540795},{"date":"2022-12-09","value":7.317347,"marketCap":140139409500},{"date":"2022-12-16","value":7.350469,"marketCap":140445390743},{"date":"2022-12-23","value":8.004554,"marketCap":152990621725},{"date":"2022-12-30","value":7.639584,"marketCap":147788940586},{"date":"2023-01-06","value":8.000268,"marketCap":156356415402},{"date":"2023-01-13","value":8.218831,"marketCap":163699965245},{"date":"2023-01-20","value":8.584378,"marketCap":169513608871},{"date":"2023-01-27","value":8.660082,"marketCap":171043515088},{"date":"2023-02-03","value":8.569231,"marketCap":170125571358},{"date":"2023-02-10","value":8.729572,"marketCap":172267440062},{"date":"2023-02-17","value":9.094693,"marketCap":177775102444},{"date":"2023-02-24","value":8.937856,"marketCap":172573421305},{"date":"2023-03-03","value":9.872573,"marketCap":191850239643},{"date":"2023-03-10","value":9.256183,"marketCap":174715290009},{"date":"2023-03-17","value":9.24776,"marketCap":176245196227},{"date":"2023-03-24","value":8.968188,"marketCap":172879402549},{"date":"2023-03-31","value":9.021223,"marketCap":172573421305},{"date":"2023-04-06","value":9.60324,"marketCap":183588746070},{"date":"2023-04-14","value":10.009498,"marketCap":191544258399},{"date":"2023-04-21","value":9.727973,"marketCap":191850239643},{"date":"2023-04-28","value":9.378899,"marketCap":183588746070},{"date":"2023-05-05","value":9.738087,"marketCap":190932295912},{"date":"2023-05-12","value":9.821323,"marketCap":191238277156},{"date":"2023-05-19","value":9.865767,"marketCap":189402389695},{"date":"2023-05-25","value":9.34639,"marketCap":178693046174},{"date":"2023-06-02","value":9.394249,"marketCap":178999027418},{"date":"2023-06-09","value":9.600803,"marketCap":182670802339},{"date":"2023-06-16","value":9.113753,"marketCap":172573421305},{"date":"2023-06-23","value":8.383842,"marketCap":157886321620},{"date":"2023-06-30","value":8.493164,"marketCap":158498284107},{"date":"2023-07-07","value":8.542621,"marketCap":159110246594},{"date":"2023-07-14","value":9.023835,"marketCap":170431552601},{"date":"2023-07-21","value":9.147352,"marketCap":171961458818},{"date":"2023-07-28","value":9.108273,"marketCap":171043515088},{"date":"2023-08-04","value":9.011823,"marketCap":169513608871},{"date":"2023-08-11","value":8.856428,"marketCap":174409308766},{"date":"2023-08-18","value":8.654251,"marketCap":169207627627},{"date":"2023-08-25","value":8.587413,"marketCap":167983702654},{"date":"2023-09-01","value":8.629792,"marketCap":169513608871},{"date":"2023-09-08","value":8.464629,"marketCap":164311927732},{"date":"2023-09-15","value":9.103372,"marketCap":178081083687},{"date":"2023-09-22","value":9.001957,"marketCap":175327252496},{"date":"2023-09-29","value":8.908128,"marketCap":173797346279},{"date":"2023-10-06","value":8.739797,"marketCap":170431552601},{"date":"2023-10-13","value":8.800014,"marketCap":171349496332},{"date":"2023-10-20","value":8.467346,"marketCap":164617908976},{"date":"2023-10-27","value":7.638532,"marketCap":149624828047},{"date":"2023-11-03","value":7.680622,"marketCap":150848753020},{"date":"2023-11-10","value":7.697809,"marketCap":151154734264},{"date":"2023-11-17","value":7.598117,"marketCap":150542771777},{"date":"2023-11-24","value":7.765834,"marketCap":155132490429},{"date":"2023-12-01","value":7.626988,"marketCap":152990621725},{"date":"2023-12-08","value":7.611991,"marketCap":152072677994},{"date":"2023-12-15","value":7.309413,"marketCap":146870996856},{"date":"2023-12-22","value":6.887631,"marketCap":138303522039},{"date":"2023-12-29","value":7.42708,"marketCap":149930809290},{"date":"2024-01-05","value":7.388241,"marketCap":148094921829},{"date":"2024-01-12","value":7.38431,"marketCap":148094921829},{"date":"2024-01-19","value":7.4403,"marketCap":149012865560},{"date":"2024-01-26","value":8.159559,"marketCap":162782021515},{"date":"2024-02-02","value":8.231403,"marketCap":164005946489},{"date":"2024-02-09","value":8.175783,"marketCap":163699965245},{"date":"2024-02-16","value":8.204573,"marketCap":164311927732},{"date":"2024-02-23","value":8.67812,"marketCap":172879402549},{"date":"2024-03-01","value":8.933659,"marketCap":178081083687},{"date":"2024-03-08","value":8.668856,"marketCap":172879402549},{"date":"2024-03-15","value":8.354046,"marketCap":166453796436},{"date":"2024-03-22","value":8.422842,"marketCap":171349496332},{"date":"2024-03-28","value":8.525313,"marketCap":172879402549},{"date":"2024-04-05","value":8.440337,"marketCap":171043515088},{"date":"2024-04-12","value":8.782627,"marketCap":178081083687},{"date":"2024-04-19","value":9.061991,"marketCap":183588746070},{"date":"2024-04-26","value":9.033696,"marketCap":187260520991},{"date":"2024-05-03","value":8.670665,"marketCap":179610989905},{"date":"2024-05-10","value":9.180631,"marketCap":190626314669},{"date":"2024-05-17","value":9.312189,"marketCap":193074164616},{"date":"2024-05-24","value":9.170797,"marketCap":189708370939},{"date":"2024-05-31","value":9.486557,"marketCap":196439958294},{"date":"2024-06-07","value":9.246823,"marketCap":191238277156},{"date":"2024-06-14","value":9.492239,"marketCap":196133977051},{"date":"2024-06-21","value":9.868302,"marketCap":203477526894},{"date":"2024-06-28","value":10.644374,"marketCap":219388551553},{"date":"2024-07-05","value":10.943665,"marketCap":225508176422},{"date":"2024-07-12","value":10.912787,"marketCap":225202195179},{"date":"2024-07-19","value":10.660525,"marketCap":220000514040},{"date":"2024-07-26","value":10.089274,"marketCap":208985189276},{"date":"2024-08-02","value":10.080377,"marketCap":208679208032},{"date":"2024-08-09","value":9.308865,"marketCap":193992108347},{"date":"2024-08-16","value":9.036699,"marketCap":197663883268},{"date":"2024-08-23","value":9.249402,"marketCap":203171545650},{"date":"2024-08-30","value":9.215394,"marketCap":203783508137},{"date":"2024-09-06","value":8.74073,"marketCap":193380145860},{"date":"2024-09-13","value":8.541805,"marketCap":188484445965},{"date":"2024-09-20","value":8.75278,"marketCap":194298089590},{"date":"2024-09-27","value":9.042993,"marketCap":201947620677},{"date":"2024-10-04","value":9.703636,"marketCap":215716776632},{"date":"2024-10-10","value":9.624489,"marketCap":212656964197},{"date":"2024-10-18","value":9.650956,"marketCap":212045001710},{"date":"2024-10-25","value":9.335128,"marketCap":208985189276},{"date":"2024-11-01","value":9.32884,"marketCap":208985189276},{"date":"2024-11-08","value":8.90484,"marketCap":198581826999},{"date":"2024-11-15","value":9.305235,"marketCap":205313414354},{"date":"2024-11-22","value":8.976662,"marketCap":197969864512},{"date":"2024-11-29","value":8.99657,"marketCap":198275845755},{"date":"2024-12-06","value":9.268306,"marketCap":203783508137},{"date":"2024-12-13","value":9.41213,"marketCap":206537339328},{"date":"2024-12-20","value":10.014259,"marketCap":218776589066},{"date":"2024-12-27","value":10.330405,"marketCap":225508176422},{"date":"2025-01-03","value":10.054241,"marketCap":219694532797},{"date":"2025-01-10","value":10.050313,"marketCap":218776589066},{"date":"2025-01-17","value":10.168614,"marketCap":221530420257},{"date":"2025-01-24","value":9.909889,"marketCap":217246682849},{"date":"2025-01-28","value":9.844341,"marketCap":216940701606},{"date":"2025-02-07","value":10.333234,"marketCap":226426120153},{"date":"2025-02-14","value":11.511743,"marketCap":252128544602},{"date":"2025-02-21","value":15.062424,"marketCap":331071705412},{"date":"2025-02-28","value":13.226692,"marketCap":289764237547},{"date":"2025-03-07","value":13.799799,"marketCap":303533393502}]},{"symbol":"00788","name":"CHINA TOWER-NEW","items":[{"date":"2020-03-13","value":62.613233,"marketCap":316815247843},{"date":"2020-03-20","value":51.799239,"marketCap":295694231320},{"date":"2020-03-27","value":51.52628,"marketCap":293934146610},{"date":"2020-04-03","value":52.095874,"marketCap":297454316030},{"date":"2020-04-09","value":52.355692,"marketCap":300974485451},{"date":"2020-04-17","value":51.554681,"marketCap":304494654871},{"date":"2020-04-24","value":51.017412,"marketCap":300974485451},{"date":"2020-04-29","value":51.87628,"marketCap":306254739581},{"date":"2020-05-08","value":50.657649,"marketCap":299214400740},{"date":"2020-05-15","value":49.362797,"marketCap":290413977189},{"date":"2020-05-22","value":45.320085,"marketCap":265772791246},{"date":"2020-05-29","value":46.895091,"marketCap":274573214797},{"date":"2020-06-05","value":46.854043,"marketCap":276333299507},{"date":"2020-06-12","value":44.470798,"marketCap":262252621825},{"date":"2020-06-19","value":44.985709,"marketCap":265772791246},{"date":"2020-06-26","value":42.939158,"marketCap":253452198274},{"date":"2020-07-03","value":46.445844,"marketCap":274573214797},{"date":"2020-07-10","value":46.007114,"marketCap":274573214797},{"date":"2020-07-17","value":41.811836,"marketCap":249932028854},{"date":"2020-07-24","value":41.976133,"marketCap":249932028854},{"date":"2020-07-31","value":41.437291,"marketCap":248171944143},{"date":"2020-08-07","value":44.621848,"marketCap":267532875956},{"date":"2020-08-14","value":40.493488,"marketCap":255212282984},{"date":"2020-08-21","value":40.310594,"marketCap":255212282984},{"date":"2020-08-28","value":40.82592,"marketCap":260492537115},{"date":"2020-09-04","value":40.68808,"marketCap":260492537115},{"date":"2020-09-11","value":40.919155,"marketCap":262252621825},{"date":"2020-09-18","value":38.894334,"marketCap":251692113564},{"date":"2020-09-25","value":35.915817,"marketCap":230571097041},{"date":"2020-09-30","value":36.563912,"marketCap":235851351172},{"date":"2020-10-09","value":36.313948,"marketCap":237611435882},{"date":"2020-10-16","value":36.597957,"marketCap":239371520592},{"date":"2020-10-23","value":33.129362,"marketCap":227050927620},{"date":"2020-10-30","value":31.070031,"marketCap":212970249939},{"date":"2020-11-06","value":34.264278,"marketCap":237611435882},{"date":"2020-11-13","value":32.967538,"marketCap":228811012331},{"date":"2020-11-20","value":30.745953,"marketCap":214730334649},{"date":"2020-11-27","value":31.070587,"marketCap":216490419359},{"date":"2020-12-04","value":30.597819,"marketCap":214730334649},{"date":"2020-12-11","value":29.414191,"marketCap":205929911098},{"date":"2020-12-18","value":30.11957,"marketCap":211210165228},{"date":"2020-12-24","value":29.085584,"marketCap":204169826387},{"date":"2020-12-31","value":28.572401,"marketCap":200649656967},{"date":"2021-01-08","value":26.330199,"marketCap":186568979285},{"date":"2021-01-15","value":27.86012,"marketCap":197129487546},{"date":"2021-01-22","value":29.61384,"marketCap":209450080518},{"date":"2021-01-29","value":27.643315,"marketCap":197129487546},{"date":"2021-02-05","value":27.809891,"marketCap":197129487546},{"date":"2021-02-11","value":27.770078,"marketCap":197129487546},{"date":"2021-02-19","value":30.484198,"marketCap":216490419359},{"date":"2021-02-26","value":28.812653,"marketCap":204169826387},{"date":"2021-03-05","value":30.628127,"marketCap":216490419359},{"date":"2021-03-12","value":26.847901,"marketCap":205929911098},{"date":"2021-03-19","value":27.086384,"marketCap":207689995808},{"date":"2021-03-26","value":25.823111,"marketCap":197129487546},{"date":"2021-04-01","value":26.815679,"marketCap":204169826387},{"date":"2021-04-09","value":26.2953,"marketCap":200649656967},{"date":"2021-04-16","value":26.425905,"marketCap":202409741677},{"date":"2021-04-23","value":24.963936,"marketCap":198889572257},{"date":"2021-04-30","value":24.641439,"marketCap":197129487546},{"date":"2021-05-07","value":24.264209,"marketCap":195369402836},{"date":"2021-05-14","value":23.842537,"marketCap":191849233416},{"date":"2021-05-21","value":23.398611,"marketCap":188329063995},{"date":"2021-05-28","value":22.953759,"marketCap":186568979285},{"date":"2021-06-04","value":24.150977,"marketCap":195369402836},{"date":"2021-06-11","value":23.282371,"marketCap":188329063995},{"date":"2021-06-18","value":23.472723,"marketCap":188329063995},{"date":"2021-06-25","value":23.707016,"marketCap":190089148705},{"date":"2021-07-02","value":23.308726,"marketCap":186568979285},{"date":"2021-07-09","value":23.332104,"marketCap":186568979285},{"date":"2021-07-16","value":23.332585,"marketCap":186568979285},{"date":"2021-07-23","value":23.114689,"marketCap":184808894575},{"date":"2021-07-30","value":22.598482,"marketCap":181288725154},{"date":"2021-08-06","value":23.972787,"marketCap":191849233416},{"date":"2021-08-13","value":22.056279,"marketCap":183048809864},{"date":"2021-08-20","value":21.480913,"marketCap":177768555734},{"date":"2021-08-27","value":21.598405,"marketCap":179528640444},{"date":"2021-09-03","value":22.224621,"marketCap":184808894575},{"date":"2021-09-10","value":22.378729,"marketCap":186568979285},{"date":"2021-09-17","value":22.02162,"marketCap":183048809864},{"date":"2021-09-24","value":21.58814,"marketCap":179528640444},{"date":"2021-09-30","value":21.516135,"marketCap":179528640444},{"date":"2021-10-08","value":21.517117,"marketCap":179528640444},{"date":"2021-10-15","value":21.923982,"marketCap":183048809864},{"date":"2021-10-22","value":21.115879,"marketCap":183048809864},{"date":"2021-10-29","value":20.5576,"marketCap":177768555734},{"date":"2021-11-05","value":20.523781,"marketCap":177768555734},{"date":"2021-11-12","value":20.439511,"marketCap":177768555734},{"date":"2021-11-19","value":20.671132,"marketCap":179528640444},{"date":"2021-11-26","value":20.461926,"marketCap":177768555734},{"date":"2021-12-03","value":19.210847,"marketCap":167208047472},{"date":"2021-12-10","value":18.572476,"marketCap":161927793342},{"date":"2021-12-17","value":18.181295,"marketCap":158407623921},{"date":"2021-12-24","value":17.154839,"marketCap":149607200370},{"date":"2021-12-31","value":17.318989,"marketCap":151367285080},{"date":"2022-01-07","value":18.597902,"marketCap":161927793342},{"date":"2022-01-14","value":18.355773,"marketCap":160167708631},{"date":"2022-01-21","value":18.9176,"marketCap":165447962762},{"date":"2022-01-28","value":18.764243,"marketCap":163687878052},{"date":"2022-02-04","value":19.37904,"marketCap":168968132183},{"date":"2022-02-11","value":19.944351,"marketCap":174248386313},{"date":"2022-02-18","value":19.445929,"marketCap":170728216893},{"date":"2022-02-25","value":18.198224,"marketCap":160167708631},{"date":"2022-03-04","value":17.591543,"marketCap":154887454501},{"date":"2022-03-11","value":16.338225,"marketCap":147847115660},{"date":"2022-03-18","value":17.380036,"marketCap":156647539211},{"date":"2022-03-25","value":16.793489,"marketCap":151367285080},{"date":"2022-04-01","value":17.16362,"marketCap":154887454501},{"date":"2022-04-08","value":17.936012,"marketCap":161927793342},{"date":"2022-04-14","value":17.770449,"marketCap":160167708631},{"date":"2022-04-22","value":18.108928,"marketCap":160167708631},{"date":"2022-04-29","value":17.450457,"marketCap":161927793342},{"date":"2022-05-06","value":16.831555,"marketCap":154887454501},{"date":"2022-05-13","value":17.332951,"marketCap":156647539211},{"date":"2022-05-20","value":17.477236,"marketCap":160167708631},{"date":"2022-05-27","value":17.684635,"marketCap":161927793342},{"date":"2022-06-02","value":17.972623,"marketCap":165447962762},{"date":"2022-06-10","value":18.479253,"marketCap":168968132183},{"date":"2022-06-17","value":18.114129,"marketCap":165447962762},{"date":"2022-06-24","value":18.234235,"marketCap":167208047472},{"date":"2022-06-30","value":19.419305,"marketCap":177768555734},{"date":"2022-07-08","value":19.399335,"marketCap":177768555734},{"date":"2022-07-15","value":19.386933,"marketCap":176008471024},{"date":"2022-07-22","value":19.955449,"marketCap":181288725154},{"date":"2022-07-29","value":19.544125,"marketCap":177768555734},{"date":"2022-08-05","value":19.400031,"marketCap":176008471024},{"date":"2022-08-12","value":18.513967,"marketCap":174248386313},{"date":"2022-08-19","value":19.078959,"marketCap":177768555734},{"date":"2022-08-26","value":18.85055,"marketCap":174248386313},{"date":"2022-09-02","value":18.727379,"marketCap":172488301603},{"date":"2022-09-09","value":18.415295,"marketCap":168968132183},{"date":"2022-09-16","value":18.587045,"marketCap":168968132183},{"date":"2022-09-23","value":18.161221,"marketCap":161927793342},{"date":"2022-09-30","value":16.550367,"marketCap":147847115660},{"date":"2022-10-07","value":17.142438,"marketCap":153127369790},{"date":"2022-10-14","value":16.330452,"marketCap":144326946239},{"date":"2022-10-21","value":15.329959,"marketCap":140806776819},{"date":"2022-10-28","value":13.820634,"marketCap":126726099137},{"date":"2022-11-04","value":15.20827,"marketCap":140806776819},{"date":"2022-11-11","value":15.073937,"marketCap":140806776819},{"date":"2022-11-18","value":15.125755,"marketCap":140806776819},{"date":"2022-11-25","value":16.009052,"marketCap":147847115660},{"date":"2022-12-02","value":15.362742,"marketCap":144326946239},{"date":"2022-12-09","value":15.406983,"marketCap":146087030949},{"date":"2022-12-16","value":16.373307,"marketCap":154887454501},{"date":"2022-12-23","value":15.6242,"marketCap":147847115660},{"date":"2022-12-30","value":15.436657,"marketCap":147847115660},{"date":"2023-01-06","value":15.643483,"marketCap":151367285080},{"date":"2023-01-13","value":15.706893,"marketCap":154887454501},{"date":"2023-01-20","value":16.382938,"marketCap":160167708631},{"date":"2023-01-27","value":16.379587,"marketCap":160167708631},{"date":"2023-02-03","value":16.474272,"marketCap":161927793342},{"date":"2023-02-10","value":16.213561,"marketCap":158407623921},{"date":"2023-02-17","value":15.6409,"marketCap":151367285080},{"date":"2023-02-24","value":15.834488,"marketCap":151367285080},{"date":"2023-03-03","value":15.698267,"marketCap":156647539211},{"date":"2023-03-10","value":16.525784,"marketCap":163687878052},{"date":"2023-03-17","value":17.071398,"marketCap":170728216893},{"date":"2023-03-24","value":16.877623,"marketCap":170728216893},{"date":"2023-03-31","value":16.656864,"marketCap":167208047472},{"date":"2023-04-06","value":17.018512,"marketCap":170728216893},{"date":"2023-04-14","value":17.001724,"marketCap":170728216893},{"date":"2023-04-21","value":17.185839,"marketCap":172488301603},{"date":"2023-04-28","value":17.036083,"marketCap":176008471024},{"date":"2023-05-05","value":16.838111,"marketCap":174248386313},{"date":"2023-05-12","value":16.612341,"marketCap":170728216893},{"date":"2023-05-19","value":15.807047,"marketCap":160167708631},{"date":"2023-05-25","value":15.349097,"marketCap":154887454501},{"date":"2023-06-01","value":15.226307,"marketCap":153127369790},{"date":"2023-06-09","value":15.77411,"marketCap":158407623921},{"date":"2023-06-16","value":15.850018,"marketCap":158407623921},{"date":"2023-06-23","value":15.228634,"marketCap":151367285080},{"date":"2023-06-30","value":15.546339,"marketCap":153127369790},{"date":"2023-07-07","value":15.576726,"marketCap":153127369790},{"date":"2023-07-14","value":15.361172,"marketCap":153127369790},{"date":"2023-07-21","value":15.255508,"marketCap":151367285080},{"date":"2023-07-28","value":15.449434,"marketCap":153127369790},{"date":"2023-08-04","value":14.774718,"marketCap":151367285080},{"date":"2023-08-11","value":14.513065,"marketCap":147847115660},{"date":"2023-08-18","value":13.747621,"marketCap":139046692108},{"date":"2023-08-25","value":13.566904,"marketCap":137286607398},{"date":"2023-09-01","value":13.164376,"marketCap":133766437978},{"date":"2023-09-08","value":13.3212,"marketCap":133766437978},{"date":"2023-09-15","value":13.218708,"marketCap":133766437978},{"date":"2023-09-22","value":13.102064,"marketCap":132006353268},{"date":"2023-09-29","value":13.079632,"marketCap":132006353268},{"date":"2023-10-06","value":12.736941,"marketCap":128486183847},{"date":"2023-10-13","value":13.280214,"marketCap":133766437978},{"date":"2023-10-20","value":12.172235,"marketCap":126726099137},{"date":"2023-10-27","value":12.34659,"marketCap":128486183847},{"date":"2023-11-03","value":12.651261,"marketCap":132006353268},{"date":"2023-11-10","value":13.160061,"marketCap":137286607398},{"date":"2023-11-17","value":13.042432,"marketCap":137286607398},{"date":"2023-11-24","value":13.433472,"marketCap":142566861529},{"date":"2023-12-01","value":13.543159,"marketCap":144326946239},{"date":"2023-12-08","value":13.432289,"marketCap":142566861529},{"date":"2023-12-15","value":13.849805,"marketCap":147847115660},{"date":"2023-12-22","value":13.364095,"marketCap":142566861529},{"date":"2023-12-29","value":13.457331,"marketCap":144326946239},{"date":"2024-01-05","value":13.222355,"marketCap":140806776819},{"date":"2024-01-12","value":13.21532,"marketCap":140806776819},{"date":"2024-01-19","value":12.571822,"marketCap":133766437978},{"date":"2024-01-26","value":13.617331,"marketCap":144326946239},{"date":"2024-02-02","value":14.299823,"marketCap":151367285080},{"date":"2024-02-09","value":14.891594,"marketCap":158407623921},{"date":"2024-02-16","value":14.722949,"marketCap":156647539211},{"date":"2024-02-23","value":16.630308,"marketCap":176008471024},{"date":"2024-03-01","value":15.788945,"marketCap":167208047472},{"date":"2024-03-08","value":15.948053,"marketCap":168968132183},{"date":"2024-03-15","value":15.629636,"marketCap":165447962762},{"date":"2024-03-22","value":15.287541,"marketCap":161927793342},{"date":"2024-03-28","value":15.003189,"marketCap":158407623921},{"date":"2024-04-05","value":15.013075,"marketCap":158407623921},{"date":"2024-04-12","value":15.171272,"marketCap":160167708631},{"date":"2024-04-19","value":14.683656,"marketCap":154887454501},{"date":"2024-04-26","value":15.106386,"marketCap":163687878052},{"date":"2024-05-03","value":15.116835,"marketCap":163687878052},{"date":"2024-05-10","value":15.89214,"marketCap":172488301603},{"date":"2024-05-17","value":15.753098,"marketCap":170728216893},{"date":"2024-05-24","value":14.975284,"marketCap":161927793342},{"date":"2024-05-31","value":14.960058,"marketCap":161927793342},{"date":"2024-06-07","value":16.118313,"marketCap":174248386313},{"date":"2024-06-14","value":16.784937,"marketCap":181288725154},{"date":"2024-06-21","value":16.330241,"marketCap":176008471024},{"date":"2024-06-28","value":16.50039,"marketCap":177768555734},{"date":"2024-07-05","value":16.830785,"marketCap":181288725154},{"date":"2024-07-12","value":16.642932,"marketCap":179528640444},{"date":"2024-07-19","value":15.989968,"marketCap":172488301603},{"date":"2024-07-26","value":15.605666,"marketCap":168968132183},{"date":"2024-08-02","value":15.452111,"marketCap":167208047472},{"date":"2024-08-09","value":14.773881,"marketCap":164323722762},{"date":"2024-08-16","value":15.396573,"marketCap":171316221603},{"date":"2024-08-23","value":15.331772,"marketCap":171316221603},{"date":"2024-08-30","value":14.918722,"marketCap":167819972183},{"date":"2024-09-06","value":15.377527,"marketCap":173064346313},{"date":"2024-09-13","value":14.794941,"marketCap":166071847472},{"date":"2024-09-20","value":15.480786,"marketCap":174812471024},{"date":"2024-09-27","value":15.234357,"marketCap":173064346313},{"date":"2024-10-04","value":17.158885,"marketCap":194041842836},{"date":"2024-10-10","value":17.263805,"marketCap":194041842836},{"date":"2024-10-18","value":16.892017,"marketCap":188797468705},{"date":"2024-10-25","value":16.385784,"marketCap":188797468705},{"date":"2024-11-01","value":16.07151,"marketCap":185301219285},{"date":"2024-11-08","value":15.840128,"marketCap":181804969864},{"date":"2024-11-15","value":15.547841,"marketCap":176560595734},{"date":"2024-11-22","value":15.709222,"marketCap":178308720444},{"date":"2024-11-29","value":15.719764,"marketCap":178308720444},{"date":"2024-12-06","value":16.529274,"marketCap":187049343995},{"date":"2024-12-13","value":16.561962,"marketCap":187049343995},{"date":"2024-12-20","value":17.413045,"marketCap":195789967546},{"date":"2024-12-27","value":17.737753,"marketCap":199286216967},{"date":"2025-01-03","value":17.254077,"marketCap":194041842836},{"date":"2025-01-10","value":17.007636,"marketCap":190545593416},{"date":"2025-01-17","value":17.461644,"marketCap":195789967546},{"date":"2025-01-24","value":17.662785,"marketCap":199286216967},{"date":"2025-01-28","value":17.262445,"marketCap":195789967546},{"date":"2025-02-07","value":17.825687,"marketCap":201034341677},{"date":"2025-02-14","value":18.764765,"marketCap":211523089939},{"date":"2025-02-21","value":18.698074,"marketCap":211523089934},{"date":"2025-02-28","value":17.364536,"marketCap":195789967542},{"date":"2025-03-07","value":18.067198,"marketCap":204530591093}]}],"industryCompare":{"bkCode":"BK1133","name":"Integrated Telecommunication Services","current":18.95098,"rank":4,"totalCount":8,"items":[{"symbol":"00008","name":"PCCW","value":-537.959503,"marketCap":35505327172},{"symbol":"00762","name":"CHINA UNICOM","value":13.799798534729346,"marketCap":303533393502},{"symbol":"00524","name":"GW TERROIR","value":-1.857467,"marketCap":61047525},{"symbol":"00728","name":"CHINA TELECOM","value":22.046307764380114,"marketCap":771800935396},{"symbol":"01310","name":"HKBN","value":659.819857,"marketCap":6780968670},{"symbol":"06823","name":"HKT-SS","value":15.188578,"marketCap":77006090285},{"symbol":"00788","name":"CHINA TOWER-NEW","value":18.067198047369484,"marketCap":204530591093},{"symbol":"02943","name":"CHINA TOWER","value":18.067198047369484,"marketCap":204530591093}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":142664040,"yearFounded":2011,"employeeNum":13100,"address":"PCCW Tower,39th Floor,Taikoo Place,979 King’s Road,Quarry Bay,Hong Kong","officePhone":"852 2888 2888","officeFax":"852 2877 8877"},"stockCompanyDetail":{"compareEarnings":[{"period":"1week","weight":-0.0307},{"period":"1month","weight":-0.0468},{"period":"3month","weight":-0.0525},{"period":"6month","weight":0.0658},{"period":"1year","weight":0.1187},{"period":"ytd","weight":-0.0173}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"name":"HKT-SS","nameEN":"HKT-SS"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"06823\",market:\"HK\",,,undefined,":null}}