美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

怪兽充电

1.08

+0.0000

盘后：1.07-0.0098-0.91%18:08 EDT

成交量：2.08万

成交额：2.25万

市值：2.74亿

市盈率：-148.92

高：1.09

开：1.08

低：1.07

收：1.08

数据加载中...

总览公司新闻公告

“共享充电第一股”怪兽充电私有化：从直营向代理转型成果初显，“联合体”合作方经验丰富

私有化要约溢价74.8%，中信系下场“抢筹”看中了怪兽充电什么？

怪兽充电私有化：中信资本及公司管理层拟溢价70%收购

隔夜美股全复盘(1.7) | 此前被英伟达举牌的Serve 机器人暴涨逾20%，在2024年12月获得8600万新融资

怪兽充电盘中异动大幅拉升41.22%报1.010美元

金十数据整理：每日美股市场要闻速递（1月6日周一）

盘前 | 特朗普政策“巨变”，机器人概念暴涨，台积电创新高

老虎资讯综合

“共享充电宝第一股”怪兽充电：收到私有化要约，美股盘前涨超45%

怪兽充电收到私有化邀约，市值已蒸发91%

盘前异动丨飙涨潮来了！机器人概念龙头暴涨70%，怪兽充电涨50%

老虎资讯综合

怪兽充电(EM)盘前升逾32% 公司获私有化要约

怪兽充电盘前大涨，公司收到高溢价的私有化要约

老虎资讯综合

怪兽充电盘前大涨20% 收到私有化要约

怪兽充电收到私有化要约

怪兽充电上涨4.17%，报0.75美元/股

怪兽充电下跌2.61%，报0.7美元/股

怪兽充电上涨5.17%，报0.755美元/股

怪兽充电盘中异动早盘快速拉升5.87%

怪兽充电盘中异动临近收盘急速跳水5.79%

怪兽充电下跌5.79%，报0.716美元/股

金融界网站

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/EM/news?page=4"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"EM","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"EM\",,,,,undefined,":{"symbol":"EM","market":"US","secType":"STK","nameCN":"怪兽充电","latestPrice":1.08,"timestamp":1746216000000,"preClose":1.08,"halted":0,"volume":20849,"hourTrading":{"tag":"盘后","latestPrice":1.0702,"preClose":1.08,"latestTime":"18:08 EDT","volume":181,"amount":193.716,"timestamp":1746223734475},"delay":0,"floatShares":91874498,"shares":253541245,"eps":-0.007252,"marketStatus":"休市中","change":0,"latestTime":"05-02 16:00:00 EDT","open":1.08,"high":1.09,"low":1.068,"amount":22495.7707744,"amplitude":0.02037,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"ttmEps":-0.007252,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1746432000000},"marketStatusCode":7,"adr":0,"adrRate":2,"listingDate":1617249600000,"exchange":"NASDAQ","adjPreClose":1.08,"dividendRate":0.027778,"postHourTrading":{"tag":"盘后","latestPrice":1.0702,"preClose":1.08,"latestTime":"18:08 EDT","volume":181,"amount":193.716,"timestamp":1746223734475},"volumeRatio":0.681059},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"EM\",,,,,undefined,":{"symbol":"EM","floatShares":91874498,"roa":"-1.04%","roe":"-0.50%","lyrEps":-0.007252,"volumeRatio":0.681059,"shares":253541245,"dividePrice":0.03,"high":1.09,"amplitude":0.02037,"preClose":1.08,"low":1.068,"week52Low":0.5,"pbRate":"0.74","psRate":"1.04","week52High":1.18,"institutionHeld":0,"latestPrice":1.08,"eps":-0.007252,"divideRate":0.027778,"volume":20849,"delay":0,"ttmEps":-0.007252,"open":1.08,"prevYearClose":0.72,"prevWeekClose":1.04,"prevMonthClose":1.08,"prevQuarterClose":1.12,"fiveDayClose":1.04,"twentyDayClose":1.13,"sixtyDayClose":1.16},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"EM\",pageSize:20,pageCount:4,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2501240641","title":"“共享充电第一股”怪兽充电私有化：从直营向代理转型成果初显，“联合体”合作方经验丰富","url":"https://stock-news.laohu8.com/highlight/detail?id=2501240641","media":"每经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501240641?lang=zh_cn&edition=fundamental","pubTime":"2025-01-07 14:49","pubTimestamp":1736232556,"startTime":"0","endTime":"0","summary":"从直营向代理转型成果初显目前，怪兽充电正处于从直营模式向网络合作伙伴模式转型之中，且取得一定成果。2024年第二季度，怪兽充电营业成本为2.20亿元，而上年同期为6.69亿元。据了解，信宸资本在美股私有化领域经验丰富。信宸资本作为经验丰富的联合体成员参与怪兽充电的私有化，其专业的并购经验和资源可能为交易提供支持。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025010714515495fb3677&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025010714515495fb3677&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4539","EM","BK4505","BK4076"],"gpt_icon":0},{"id":"2501497622","title":"私有化要约溢价74.8%，中信系下场“抢筹”看中了怪兽充电什么？","url":"https://stock-news.laohu8.com/highlight/detail?id=2501497622","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501497622?lang=zh_cn&edition=fundamental","pubTime":"2025-01-07 13:56","pubTimestamp":1736229390,"startTime":"0","endTime":"0","summary":"溢价率高达74.8%，新年的钟声刚敲响不久，怪兽充电便宣布其收到了来自中信资本旗下“信宸资本”及怪兽充电管理层联合发出的私有化要约，后两者拟以每股美国存托凭证1.25美元现金收购公司所有已发行的普通股。就提出要约的资方背景看，信宸资本也为怪兽充电此次私有化增添了看点。综上，此次私有化有望让各方均能够从中获益。","market":"sh","thumbnail":"https://static.tigerbbs.com/64900ef8a53ae3a0c0a96f732e808ae9","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/64900ef8a53ae3a0c0a96f732e808ae9"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1234231.html","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"1","news_top_title":"私有化要约溢价74.8%，中信系下场“抢筹”看中了怪兽充电什么？","news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK4505","BK4539","BK4076","EM"],"gpt_icon":1},{"id":"2501246305","title":"怪兽充电私有化：中信资本及公司管理层拟溢价70%收购","url":"https://stock-news.laohu8.com/highlight/detail?id=2501246305","media":"财经涂鸦","labels":["shareholding","merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501246305?lang=zh_cn&edition=fundamental","pubTime":"2025-01-07 12:39","pubTimestamp":1736224771,"startTime":"0","endTime":"0","summary":"“据提案，联合体成员合计实益拥有怪兽充电已发行及流通股本总额的约16.9%。”作者：罗宾编辑：tuya据公司情报专家《财经涂鸦》获悉，怪兽充电于1月6日宣布收到来自中信资本旗下“信宸资本”及公司管理层发出的初步非约束性建议书，拟以每股美国存托凭证1.25美元现金收购公司所有已发行的普通股。怪兽充电董事会已成立一个由三名独立董事组成的特别委员会，对此次私有化要约进行评估。截至同期，怪兽充电累计注册用户数为4.17亿。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250107124504aba14b9e&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250107124504aba14b9e&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding,merge","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4505","BK4076","EM","BK4539"],"gpt_icon":0},{"id":"2501291433","title":"隔夜美股全复盘(1.7) | 此前被英伟达举牌的Serve 机器人暴涨逾20%，在2024年12月获得8600万新融资","url":"https://stock-news.laohu8.com/highlight/detail?id=2501291433","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501291433?lang=zh_cn&edition=fundamental","pubTime":"2025-01-07 07:22","pubTimestamp":1736205746,"startTime":"0","endTime":"0","summary":"此前被英伟达举牌的Serve 机器人暴涨逾20%，在2024年12月获得8600万新融资","market":"hk","thumbnail":"https://img7.gelonghui.com/column/2/140.png?guru_height=540&guru_width=375","type":0,"news_type":0,"thumbnails":["https://img7.gelonghui.com/column/2/140.png?guru_height=540&guru_width=375"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.gelonghui.com/p/1580395","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"gelonghui_highlight","symbols":["EM","LU2430703095.HKD","FUBO","NVDA","NVDY","SG9999014559.SGD","LU0061474705.USD","NVIW.SI","BK4566","03145","LU0068578508.USD","LU2108987350.USD","NVDD","LU2125909916.SGD","BK4507","BK4550","NVDS.UK","LU1917777945.USD","NVDS","LU0211331839.USD","MU","LU2125154778.USD","2NVD.UK","LU0215105999.USD","IE00B19Z8W00.USD","3NVD.UK","LU1291159041.SGD","SNVD.UK","NVD2.UK","BK4114","ZJK","NVDU","LU2210149790.SGD","NVD","NVDX","LU2083900584.USD","SERV","TSM","LU1153585028.USD","MACW.SI","LU1988902786.USD","NVD3.UK","AXON","SSNLF"],"gpt_icon":1},{"id":"2501485230","title":"怪兽充电盘中异动 大幅拉升41.22%报1.010美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2501485230","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501485230?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 22:32","pubTimestamp":1736173944,"startTime":"0","endTime":"0","summary":"北京时间2025年01月06日22时32分，怪兽充电股票出现异动，股价大幅上涨41.22%。截至发稿，该股报1.010美元/股，成交量163.724万股，换手率0.63%，振幅4.19%。怪兽充电股票所在的消费者服务行业中，整体跌幅为0.08%。通过小程序，用户可以在使用服务时租用充电宝随身携带，并可以在任何一个POI归还充电宝，这得益于广阔的网络和强大的技术。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250106223224a2179647&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250106223224a2179647&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["EM","BK4076","BK4505","BK4539"],"gpt_icon":0},{"id":"2501310172","title":"金十数据整理：每日美股市场要闻速递（1月6日 周一）","url":"https://stock-news.laohu8.com/highlight/detail?id=2501310172","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501310172?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 21:30","pubTimestamp":1736170212,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["SPXU","CRNC","AAPL","SPY","US6M.BOND","META","NVD","GSK.UK","TWmain","NVD3.UK","US30Y.BOND","NVDS.UK","ESmain","NVDD","NVDU","OEF","03145","BRK.B","NVDS","UPRO","NVD2.UK","NVDX","GSK","SNVD.UK","US10Y.BOND","IVV","SSO","MSFT","NVDA","NVIW.SI","SDS","EWT","TSM",".SPX","2NVD.UK","3NVD.UK","BRK.A","VRSN","NVDL","OEX","SH","US5Y.BOND","EM","NVDY","US12M.BOND","US7Y.BOND","US2Y.BOND","HK0000934320.USD","US3Y.BOND","MACW.SI"],"gpt_icon":0},{"id":"1133469243","title":"盘前 | 特朗普政策“巨变”，机器人概念暴涨，台积电创新高","url":"https://stock-news.laohu8.com/highlight/detail?id=1133469243","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1133469243?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 20:34","pubTimestamp":1736166865,"startTime":"0","endTime":"0","summary":"美股三大指数期货在盘前时段集体走高。","market":"us","thumbnail":"https://static.tigerbbs.com/ed4ee39e6b0f45214393093d70ba81a8","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/ed4ee39e6b0f45214393093d70ba81a8"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["EM","KITT","TSM"],"gpt_icon":0},{"id":"2501831284","title":"“共享充电宝第一股”怪兽充电：收到私有化要约，美股盘前涨超45%","url":"https://stock-news.laohu8.com/highlight/detail?id=2501831284","media":"红星新闻","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501831284?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 18:40","pubTimestamp":1736160000,"startTime":"0","endTime":"0","summary":"红星资本局1月6日消息，“共享充电宝第一股”怪兽充电 今日宣布，其董事会于昨日收到一封初步非约束性建议书，建议书来自中信资本旗下“信宸资本”及怪兽充电管理层，后两者拟以每股美国存托凭证1.25美元现金收购公司所有已发行的普通股。截至发稿，怪兽充电美股盘前涨超45%。怪兽充电成立于2017年，2021年4月在美国纳斯达克交易所正式挂牌，成为共享充电领域“第一股”。截至2024 年第二季度，怪兽充电累计注册用户数为4.17亿。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025010618404495fa3870&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025010618404495fa3870&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["EM","BK4076","BK4505","BK4539"],"gpt_icon":0},{"id":"2501851402","title":"怪兽充电收到私有化邀约，市值已蒸发91%","url":"https://stock-news.laohu8.com/highlight/detail?id=2501851402","media":"猎云网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501851402?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 17:53","pubTimestamp":1736157181,"startTime":"0","endTime":"0","summary":"再对比发行首日收盘市值21.29亿美元，如今怪兽充电市值仅为1.85亿美元，蒸发了91.3%。根据2024年第二季度的财报数据，怪兽充电的收入为人民币4.629亿元，同比下降55.3%。归属于普通股股东的净利润仅为人民币920万元，相比去年同期的人民币2450万元，下降了62%。此外，就在该财报披露期间，多家代理商联手对怪兽充电提起诉讼，指控其销售人员存在电话推销欺诈行为。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250106175307985ca1b8&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250106175307985ca1b8&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4505","EM","BK4076","BK4539"],"gpt_icon":0},{"id":"1167834276","title":"盘前异动丨飙涨潮来了！机器人概念龙头暴涨70%，怪兽充电涨50%","url":"https://stock-news.laohu8.com/highlight/detail?id=1167834276","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1167834276?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 17:26","pubTimestamp":1736155588,"startTime":"0","endTime":"0","summary":"美股三大指数期货在盘前时段集体走高。","market":"us","thumbnail":"https://community-static.tradeup.com/news/7b91606923b0c099c4e2b5eed0d46bc2","type":0,"news_type":0,"thumbnails":["https://community-static.tradeup.com/news/7b91606923b0c099c4e2b5eed0d46bc2"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["KITT","EM","CRNC"],"gpt_icon":1},{"id":"2501288242","title":"怪兽充电(EM)盘前升逾32% 公司获私有化要约","url":"https://stock-news.laohu8.com/highlight/detail?id=2501288242","media":"金吾财讯","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501288242?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 17:17","pubTimestamp":1736155077,"startTime":"0","endTime":"0","summary":"金吾财讯 | 怪兽充电(EM)盘前股价走高，暂升32.83%，报0.95美元。消息面上，今日，公司宣布收到来自中信资本旗下“信宸资本”及公司管理层发出的初步非约束性建议书，拟以每股美国存托凭证(ADS)1.25美元现金收购公司所有已发行的普通股，提议价格比本提议日期前最后一个交易日的收盘价溢价 74.8%，比过去 30 个交易日和 60 个交易日的成交量加权平均价分别溢价 68.1% 和 70.1%。","market":"nz","thumbnail":"https://static.szfiu.com/news/20210810/OTg4YTUxMDE3ODY5MDkyNDI=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210810/OTg4YTUxMDE3ODY5MDkyNDI=.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"283999","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK4076","BK4505","BK4539","EM"],"gpt_icon":0},{"id":"1129261478","title":"怪兽充电盘前大涨，公司收到高溢价的私有化要约","url":"https://stock-news.laohu8.com/highlight/detail?id=1129261478","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1129261478?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 17:10","pubTimestamp":1736154657,"startTime":"0","endTime":"0","summary":"拟议价格较最新收盘价溢价约74.8%。","market":"us","thumbnail":"https://static.tigerbbs.com/64900ef8a53ae3a0c0a96f732e808ae9","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/64900ef8a53ae3a0c0a96f732e808ae9"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":"怪兽充电收到中信资本旗下公司的私有化要约，溢价超70%","news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["EM"],"gpt_icon":0},{"id":"2501228985","title":"怪兽充电盘前大涨20% 收到私有化要约","url":"https://stock-news.laohu8.com/highlight/detail?id=2501228985","media":"市场资讯","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501228985?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 17:07","pubTimestamp":1736154420,"startTime":"0","endTime":"0","summary":"格隆汇1月6日｜怪兽充电(EM.US)盘前大涨20.25%，报0.86美元。消息面上，怪兽充电今日宣布收到来自中信资本旗下“信宸资本”及公司管理层发出的初步非约束性建议书，拟以每股美国存托凭证(ADS)1.25美元现金收购公司所有已发行的普通股，拟议价格较最新收盘价溢价约74.8%。双方此次达成合作意向主要基于对中国本地生活市场持续发展的共同看好，对公司创始团队的丰富经验以及所取得的行业地位和品牌优势的充分认可，以及对信宸资本在私募股权行业中的领先地位和广泛生态布局的一致认同。(格隆汇)\n\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：郭明煜","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/usstock/c/2025-01-06/doc-inecznxv3071635.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["EM","BK4505","BK4076","BK4539"],"gpt_icon":0},{"id":"2501288854","title":"怪兽充电收到私有化要约","url":"https://stock-news.laohu8.com/highlight/detail?id=2501288854","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501288854?lang=zh_cn&edition=fundamental","pubTime":"2025-01-06 17:05","pubTimestamp":1736154336,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BK7016","ADS.AU","BK4505","EM","BK4539","BK4076"],"gpt_icon":0},{"id":"2500692040","title":"怪兽充电上涨4.17%，报0.75美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2500692040","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500692040?lang=zh_cn&edition=fundamental","pubTime":"2025-01-02 23:06","pubTimestamp":1735830389,"startTime":"0","endTime":"0","summary":"1月2日，怪兽充电(EM)盘中上涨4.17%，截至23:06，报0.75美元/股，成交3521.0美元。财务数据显示，截至2024年06月30日，怪兽充电收入总额8.6亿人民币，同比减少53.72%；归母净利润882.9万人民币，同比减少75.01%。大事提醒：1月6日，怪兽充电将披露2024财年三季报（数据来源于纳斯达克官网，预计披露日期为美国当地时间，实际披露日期以公司公告为准）。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250102230931985904be&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250102230931985904be&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4076","BK4539","EM","BK4505"],"gpt_icon":0},{"id":"2495579975","title":"怪兽充电下跌2.61%，报0.7美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2495579975","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2495579975?lang=zh_cn&edition=fundamental","pubTime":"2024-12-31 02:14","pubTimestamp":1735582474,"startTime":"0","endTime":"0","summary":"12月31日，怪兽充电(EM)盘中下跌2.61%，截至02:14，报0.7美元/股，成交3.12万美元。财务数据显示，截至2024年06月30日，怪兽充电收入总额8.6亿人民币，同比减少53.72%；归母净利润882.9万人民币，同比减少75.01%。大事提醒：12月30日，怪兽充电披露2024财年三季报（数据来源于纳斯达克官网，预计披露日期为美国当地时间，实际披露日期以公司公告为准）。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2024/12/31021446965161.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["EM","BK4505","BK4539","BK4076"],"gpt_icon":0},{"id":"2493623987","title":"怪兽充电上涨5.17%，报0.755美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2493623987","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2493623987?lang=zh_cn&edition=fundamental","pubTime":"2024-12-23 23:40","pubTimestamp":1734968430,"startTime":"0","endTime":"0","summary":"12月23日，怪兽充电(EM)盘中上涨5.17%，截至23:40，报0.755美元/股，成交4.51万美元。财务数据显示，截至2024年06月30日，怪兽充电收入总额8.6亿人民币，同比减少53.72%；归母净利润882.9万人民币，同比减少75.01%。大事提醒：12月23日，怪兽充电披露2024财年三季报（数据来源于纳斯达克官网，预计披露日期为美国当地时间，实际披露日期以公司公告为准）。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241223234442ab8e63c4&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241223234442ab8e63c4&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["EM","BK4505","BK4076","BK4539"],"gpt_icon":0},{"id":"2492260444","title":"怪兽充电盘中异动 早盘快速拉升5.87%","url":"https://stock-news.laohu8.com/highlight/detail?id=2492260444","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492260444?lang=zh_cn&edition=fundamental","pubTime":"2024-12-20 22:47","pubTimestamp":1734706065,"startTime":"0","endTime":"0","summary":"北京时间2024年12月20日22时47分，怪兽充电股票出现波动，股价大幅拉升5.87%。截至发稿，该股报0.758美元/股，成交量1.1437万股，换手率0.00%，振幅9.50%。怪兽充电股票所在的消费者服务行业中，整体涨幅为0.17%。其相关个股中，怪兽充电、Inspire Veterinary Partners, Inc.、Bright Horizons Family Solutions Inc.涨幅较大，e家快服、Interactive Strength Inc.、Inspire Veterinary Partners, Inc.较为活跃，换手率分别为2.17%、1.81%、0.37%，振幅较大的相关个股有e家快服、怪兽充电、Inspire Veterinary Partners, Inc.，振幅分别为12.36%、9.50%、5.29%。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2024122022474695ea9cc2&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2024122022474695ea9cc2&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4076","BK4505","BK4539","EM"],"gpt_icon":0},{"id":"2492481580","title":"怪兽充电盘中异动 临近收盘急速跳水5.79%","url":"https://stock-news.laohu8.com/highlight/detail?id=2492481580","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492481580?lang=zh_cn&edition=fundamental","pubTime":"2024-12-20 04:50","pubTimestamp":1734641451,"startTime":"0","endTime":"0","summary":"北京时间2024年12月20日04时50分，怪兽充电股票出现波动，股价急速下跌5.79%。截至发稿，该股报0.716美元/股，成交量15.4515万股，换手率0.06%，振幅6.84%。机构评级方面，在所有1家参与评级的机构中，100%的券商给予买入建议，无券商给予持有、卖出建议。怪兽充电股票所在的消费者服务行业中，整体涨幅为0.41%。通过小程序，用户可以在使用服务时租用充电宝随身携带，并可以在任何一个POI归还充电宝，这得益于广阔的网络和强大的技术。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241220045051984cddb5&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241220045051984cddb5&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["EM","BK4076","BK4505","BK4539"],"gpt_icon":0},{"id":"2492489775","title":"怪兽充电下跌5.79%，报0.716美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2492489775","media":"金融界网站","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492489775?lang=zh_cn&edition=fundamental","pubTime":"2024-12-20 04:50","pubTimestamp":1734641400,"startTime":"0","endTime":"0","summary":"12月20日，怪兽充电(EM)盘中下跌5.79%，截至04:50，报0.716美元/股，成交11.63万美元。财务数据显示，截至2024年06月30日，怪兽充电收入总额8.6亿人民币，同比减少53.72%；归母净利润882.9万人民币，同比减少75.01%。大事提醒：12月23日，怪兽充电将披露2024财年三季报。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/relnews/us/2024-12-20/doc-inczzyrf6269417.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["EM","BK4076","BK4505","BK4539"],"gpt_icon":0}],"pageSize":20,"totalPage":6,"pageCount":4,"totalSize":106,"code":"91000000","status":"200"}],"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/EM\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-04-28","symbol":"EM","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1745812800000,"reportTimeType":"pre","actualEps":null},{"market":"US","date":"2025-03-06","symbol":"EM","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1741237200000,"reportTimeType":"pre","actualEps":null},{"market":"US","date":"2024-08-22","symbol":"EM","fiscalQuarterEnding":"2024/06","expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1724299200000,"reportTimeType":"pre","actualEps":0.01},{"market":"US","date":"2024-06-03","symbol":"EM","fiscalQuarterEnding":"2024/03","expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1717387200000,"reportTimeType":"pre","actualEps":0},{"date":"2024-05-31","symbol":"EM","amount":0.03,"announcedDate":null,"type":"dividend","market":"US","newRecordDate":"2024-05-31","defaultRemindTime":1717162200000,"name":"怪兽充电","recordDate":"2024-06-14","payableDate":"2024-05-31","currency":"USD","dateTimestamp":1717128000000,"payDate":"2024-06-14"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"EM\",market:\"US\",,,undefined,":[{"executeDate":"2024-05-31","recordDate":"2024-05-31","paymentDate":"2024-06-14","value":0.03,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"EM\",market:\"US\",delay:false,,,undefined,":{"strongBuy":1,"buy":0,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":1,"analysts":1,"updateTime":1683604800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/EM\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"EM","date":"2025-05-01","current":-147.117466,"percent":0,"low":-147.117466,"twenty":-4.823555,"median":-2.157568,"eighty":35.019023,"high":197.199256,"avg":23.190252,"sd":47.419959,"marketCap":273824544},"quantilePoints":[{"date":"2021-04-01","current":185.306327,"twenty":185.306327,"median":185.306327,"eighty":185.306327,"marketCap":2128903063},{"date":"2021-04-09","current":176.499078,"twenty":176.499078,"median":179.54632,"eighty":182.059661,"marketCap":2031681494},{"date":"2021-04-16","current":182.967138,"twenty":174.943024,"median":180.468829,"eighty":182.124651,"marketCap":2116438759},{"date":"2021-04-23","current":177.559028,"twenty":176.499078,"median":180.550794,"eighty":182.967138,"marketCap":2061595823},{"date":"2021-04-30","current":162.213454,"twenty":174.681978,"median":180.468829,"eighty":182.967138,"marketCap":1889588433},{"date":"2021-05-07","current":161.589015,"twenty":163.619143,"median":178.09142,"eighty":182.638843,"marketCap":1894574154},{"date":"2021-05-14","current":132.117331,"twenty":156.406407,"median":174.943024,"eighty":182.124651,"marketCap":1548066513},{"date":"2021-05-21","current":43.755713,"twenty":141.893689,"median":173.002105,"eighty":182.059661,"marketCap":1550559374},{"date":"2021-05-28","current":42.054946,"twenty":129.539193,"median":163.619143,"eighty":181.489169,"marketCap":1505687880},{"date":"2021-06-04","current":49.991531,"twenty":44.319033,"median":161.589015,"eighty":180.804042,"marketCap":1782395421},{"date":"2021-06-11","current":45.752262,"twenty":44.904829,"median":155.670153,"eighty":180.501615,"marketCap":1630330917},{"date":"2021-06-18","current":43.67258,"twenty":44.436912,"median":145.898574,"eighty":180.227314,"marketCap":1543080791},{"date":"2021-06-25","current":42.914446,"twenty":43.788286,"median":132.028373,"eighty":178.932437,"marketCap":1515659323},{"date":"2021-07-02","current":41.251855,"twenty":43.463225,"median":129.539193,"eighty":177.771985,"marketCap":1453337805},{"date":"2021-07-09","current":36.835608,"twenty":42.879165,"median":49.799679,"eighty":176.923058,"marketCap":1296287579},{"date":"2021-07-16","current":38.96074,"twenty":42.427895,"median":47.743124,"eighty":175.565446,"marketCap":1371073401},{"date":"2021-07-23","current":35.71488,"twenty":41.429194,"median":45.399631,"eighty":174.786396,"marketCap":1256401807},{"date":"2021-07-30","current":30.025174,"twenty":39.936583,"median":44.920958,"eighty":174.035134,"marketCap":1059465810},{"date":"2021-08-06","current":24.346648,"twenty":38.967819,"median":44.459863,"eighty":172.881744,"marketCap":856297660},{"date":"2021-08-13","current":21.670319,"twenty":37.373962,"median":43.828914,"eighty":169.345009,"marketCap":762815383},{"date":"2021-08-20","current":20.187463,"twenty":35.094448,"median":43.744934,"eighty":165.094744,"marketCap":707972447},{"date":"2021-08-27","current":20.873581,"twenty":29.997287,"median":43.336996,"eighty":162.77573,"marketCap":735393915},{"date":"2021-09-03","current":21.737868,"twenty":26.16424,"median":42.896951,"eighty":161.838791,"marketCap":767801104},{"date":"2021-09-10","current":20.784562,"twenty":24.289588,"median":42.689971,"eighty":159.768845,"marketCap":735393915},{"date":"2021-09-17","current":19.723459,"twenty":22.608741,"median":42.427407,"eighty":156.785717,"marketCap":695508143},{"date":"2021-09-24","current":18.415627,"twenty":21.697339,"median":41.999942,"eighty":155.817404,"marketCap":649390220},{"date":"2021-10-01","current":23.258102,"twenty":21.426862,"median":41.232671,"eighty":151.691172,"marketCap":822644040},{"date":"2021-10-08","current":21.980949,"twenty":21.23384,"median":39.97409,"eighty":146.455678,"marketCap":777772547},{"date":"2021-10-15","current":20.824596,"twenty":20.936051,"median":39.781298,"eighty":144.29662,"marketCap":737886776},{"date":"2021-10-22","current":20.244326,"twenty":20.84419,"median":38.96074,"eighty":137.983146,"marketCap":722954540},{"date":"2021-10-29","current":19.889379,"twenty":20.793844,"median":37.567508,"eighty":132.046165,"marketCap":707972447},{"date":"2021-11-05","current":18.259786,"twenty":20.658534,"median":36.835608,"eighty":131.106124,"marketCap":650636650},{"date":"2021-11-12","current":18.761533,"twenty":20.394603,"median":34.93934,"eighty":129.729388,"marketCap":670579536},{"date":"2021-11-19","current":18.367212,"twenty":20.28671,"median":30.374226,"eighty":97.720128,"marketCap":655622371},{"date":"2021-11-26","current":17.4012,"twenty":20.247802,"median":29.955456,"eighty":49.953161,"marketCap":620722321},{"date":"2021-12-03","current":138.92597,"twenty":20.247802,"median":30.1997,"eighty":131.52277,"marketCap":396364856},{"date":"2021-12-10","current":129.166689,"twenty":20.263589,"median":34.1638,"eighty":132.081748,"marketCap":368943388},{"date":"2021-12-17","current":118.820442,"twenty":20.271433,"median":36.761288,"eighty":131.763157,"marketCap":339029059},{"date":"2021-12-23","current":112.607462,"twenty":20.272688,"median":37.328406,"eighty":131.058121,"marketCap":321579034},{"date":"2021-12-31","current":127.093089,"twenty":20.307743,"median":38.812815,"eighty":130.215031,"marketCap":363957666},{"date":"2022-01-07","current":153.806217,"twenty":20.315299,"median":39.36555,"eighty":134.369415,"marketCap":438743488},{"date":"2022-01-14","current":173.237802,"twenty":20.361901,"median":39.880323,"eighty":145.898574,"marketCap":496079285},{"date":"2022-01-21","current":165.909664,"twenty":20.382035,"median":40.914028,"eighty":148.952946,"marketCap":476136399},{"date":"2022-01-28","current":155.153994,"twenty":20.402138,"median":41.399637,"eighty":155.031052,"marketCap":443729209},{"date":"2022-02-04","current":140.335918,"twenty":20.464925,"median":42.054946,"eighty":157.184663,"marketCap":401350577},{"date":"2022-02-11","current":134.993435,"twenty":20.510089,"median":42.503508,"eighty":156.532844,"marketCap":386393413},{"date":"2022-02-18","current":114.424941,"twenty":20.606923,"median":42.852486,"eighty":155.404477,"marketCap":329057616},{"date":"2022-02-25","current":105.612613,"twenty":20.673186,"median":42.914446,"eighty":155.061787,"marketCap":304129009},{"date":"2022-03-04","current":95.2486,"twenty":20.728554,"median":43.609979,"eighty":154.960466,"marketCap":274214680},{"date":"2022-03-11","current":-11.286668,"twenty":20.728554,"median":43.744934,"eighty":154.25729,"marketCap":221864604},{"date":"2022-03-18","current":-16.797347,"twenty":20.45017,"median":43.336996,"eighty":153.616655,"marketCap":329057616},{"date":"2022-03-25","current":-15.789496,"twenty":20.312277,"median":42.896951,"eighty":150.087279,"marketCap":309114730},{"date":"2022-04-01","current":-16.801307,"twenty":20.254754,"median":42.63357,"eighty":147.223693,"marketCap":329057616},{"date":"2022-04-08","current":-18.20456,"twenty":20.08226,"median":42.424964,"eighty":146.80189,"marketCap":356479084},{"date":"2022-04-14","current":-19.736461,"twenty":19.767097,"median":41.999942,"eighty":146.430488,"marketCap":385670483},{"date":"2022-04-22","current":-17.297878,"twenty":19.273109,"median":41.232671,"eighty":144.29662,"marketCap":331550477},{"date":"2022-04-29","current":-15.917577,"twenty":18.950011,"median":39.97409,"eighty":141.270581,"marketCap":300154141},{"date":"2022-05-06","current":-14.534167,"twenty":18.680066,"median":39.781298,"eighty":139.771939,"marketCap":271691248},{"date":"2022-05-13","current":-14.940449,"twenty":18.372273,"median":38.96074,"eighty":138.840562,"marketCap":274278784},{"date":"2022-05-20","current":-14.870111,"twenty":18.157448,"median":37.567508,"eighty":138.67846,"marketCap":276866319},{"date":"2022-05-27","current":-16.901363,"twenty":17.561338,"median":36.835608,"eighty":137.17386,"marketCap":314385587},{"date":"2022-06-03","current":-18.531672,"twenty":16.483154,"median":35.71488,"eighty":134.945008,"marketCap":346729783},{"date":"2022-06-10","current":-18.248708,"twenty":-12.410106,"median":30.751861,"eighty":134.674925,"marketCap":338967176},{"date":"2022-06-17","current":-8.538021,"twenty":-12.760554,"median":29.955456,"eighty":133.969165,"marketCap":300154141},{"date":"2022-06-24","current":-8.430016,"twenty":-12.512334,"median":29.49966,"eighty":132.368166,"marketCap":297566605},{"date":"2022-07-01","current":-8.0776,"twenty":-12.001193,"median":26.148286,"eighty":132.117331,"marketCap":284628927},{"date":"2022-07-08","current":-8.728582,"twenty":-11.679227,"median":24.581976,"eighty":131.974999,"marketCap":307916748},{"date":"2022-07-15","current":-7.997248,"twenty":-11.349082,"median":23.53308,"eighty":131.646987,"marketCap":279453855},{"date":"2022-07-22","current":-8.434544,"twenty":-9.663215,"median":23.1265,"eighty":131.161273,"marketCap":294979069},{"date":"2022-07-29","current":-8.869125,"twenty":-9.209537,"median":22.527783,"eighty":130.383649,"marketCap":310504284},{"date":"2022-08-05","current":-7.928589,"twenty":-9.10796,"median":22.008409,"eighty":129.927954,"marketCap":276866319},{"date":"2022-08-12","current":-8.201874,"twenty":-9.041896,"median":21.721704,"eighty":129.602591,"marketCap":287216462},{"date":"2022-08-19","current":-7.545864,"twenty":-8.911088,"median":21.495593,"eighty":129.392199,"marketCap":261341105},{"date":"2022-08-26","current":-6.939403,"twenty":-8.871993,"median":21.260824,"eighty":129.204441,"marketCap":238441414},{"date":"2022-09-02","current":-6.950941,"twenty":-8.869242,"median":20.980251,"eighty":127.507809,"marketCap":237872156},{"date":"2022-09-09","current":-3.628721,"twenty":-8.797425,"median":20.937397,"eighty":126.929836,"marketCap":224701600},{"date":"2022-09-16","current":-3.20561,"twenty":-8.736999,"median":20.866648,"eighty":125.59371,"marketCap":196652713},{"date":"2022-09-23","current":-2.773862,"twenty":-8.723673,"median":20.809956,"eighty":123.91341,"marketCap":166896052},{"date":"2022-09-30","current":-3.004689,"twenty":-8.687678,"median":20.759215,"eighty":122.582983,"marketCap":181127499},{"date":"2022-10-07","current":-3.519984,"twenty":-8.664991,"median":20.66586,"eighty":122.011279,"marketCap":212177927},{"date":"2022-10-14","current":-3.517816,"twenty":-8.634587,"median":20.47968,"eighty":120.078667,"marketCap":209797394},{"date":"2022-10-21","current":-3.219581,"twenty":-8.568695,"median":20.374485,"eighty":118.76677,"marketCap":190701381},{"date":"2022-10-28","current":-3.016719,"twenty":-8.516998,"median":20.307743,"eighty":118.707506,"marketCap":178384711},{"date":"2022-11-04","current":-3.077089,"twenty":-8.499958,"median":20.266413,"eighty":118.153781,"marketCap":183715034},{"date":"2022-11-11","current":-3.39487,"twenty":-8.487911,"median":20.187463,"eighty":116.314547,"marketCap":204855201},{"date":"2022-11-18","current":-3.35063,"twenty":-8.472881,"median":20.070916,"eighty":114.791405,"marketCap":201827784},{"date":"2022-11-25","current":-3.402701,"twenty":-8.454209,"median":19.860967,"eighty":114.430367,"marketCap":203509682},{"date":"2022-12-02","current":-4.171689,"twenty":-8.432733,"median":19.499087,"eighty":114.032155,"marketCap":254872266},{"date":"2022-12-09","current":-4.57489,"twenty":-8.40984,"median":19.276005,"eighty":113.402135,"marketCap":282041391},{"date":"2022-12-16","current":-5.384013,"twenty":-8.364973,"median":18.990641,"eighty":113.102392,"marketCap":331204569},{"date":"2022-12-23","current":-4.670866,"twenty":-8.311632,"median":18.911504,"eighty":112.701805,"marketCap":297592480},{"date":"2022-12-30","current":-4.570609,"twenty":-8.258307,"median":18.742426,"eighty":112.631503,"marketCap":295004945},{"date":"2023-01-06","current":-5.563554,"twenty":-8.233622,"median":18.647186,"eighty":112.607462,"marketCap":362254998},{"date":"2023-01-13","current":-5.265118,"twenty":-8.212929,"median":18.379864,"eighty":109.983503,"marketCap":349317319},{"date":"2023-01-20","current":-5.164399,"twenty":-8.212065,"median":18.291647,"eighty":109.962784,"marketCap":338967176},{"date":"2023-01-27","current":-4.889088,"twenty":-8.203869,"median":18.166066,"eighty":109.30879,"marketCap":320854426},{"date":"2023-02-03","current":-4.972609,"twenty":-8.159544,"median":17.887032,"eighty":106.319408,"marketCap":327349141},{"date":"2023-02-10","current":-5.00501,"twenty":-8.091872,"median":17.40052,"eighty":104.80732,"marketCap":327323266},{"date":"2023-02-17","current":-5.269034,"twenty":-8.074175,"median":16.271589,"eighty":101.981929,"marketCap":341554712},{"date":"2023-02-24","current":-5.175208,"twenty":-8.071244,"median":-2.773862,"eighty":100.820596,"marketCap":331204569},{"date":"2023-03-03","current":-5.379089,"twenty":-8.066993,"median":-2.933644,"eighty":99.876042,"marketCap":346729783},{"date":"2023-03-10","current":-5.392096,"twenty":-8.064508,"median":-2.989737,"eighty":96.93753,"marketCap":346729783},{"date":"2023-03-17","current":-4.803007,"twenty":-8.059396,"median":-3.002553,"eighty":94.736234,"marketCap":310504284},{"date":"2023-03-24","current":-4.630364,"twenty":-8.04473,"median":-3.016719,"eighty":93.597573,"marketCap":300154141},{"date":"2023-03-31","current":-4.431877,"twenty":-8.034377,"median":-3.054698,"eighty":92.810865,"marketCap":287216462},{"date":"2023-04-06","current":-4.076449,"twenty":-8.029439,"median":-3.096221,"eighty":91.623923,"marketCap":263928641},{"date":"2023-04-14","current":-3.992565,"twenty":-8.013961,"median":-3.134536,"eighty":74.05591,"marketCap":258753570},{"date":"2023-04-21","current":-4.394057,"twenty":-7.997603,"median":-3.144616,"eighty":49.91479,"marketCap":284628927},{"date":"2023-04-28","current":-2.569409,"twenty":-7.969784,"median":-3.134536,"eighty":49.781653,"marketCap":263928641},{"date":"2023-05-05","current":-2.543651,"twenty":-7.910241,"median":-3.096221,"eighty":49.12666,"marketCap":261773837},{"date":"2023-05-12","current":-2.335789,"twenty":-7.865621,"median":-3.049888,"eighty":47.831445,"marketCap":239095410},{"date":"2023-05-19","current":-2.37576,"twenty":-7.828153,"median":-3.011872,"eighty":46.681816,"marketCap":240002547},{"date":"2023-05-26","current":-2.204382,"twenty":-7.744187,"median":-3.000418,"eighty":45.61121,"marketCap":221600624},{"date":"2023-06-02","current":-2.122613,"twenty":-7.631927,"median":-2.989737,"eighty":45.340521,"marketCap":212736599},{"date":"2023-06-09","current":-2.09948,"twenty":-7.57341,"median":-2.933644,"eighty":45.08648,"marketCap":209989270},{"date":"2023-06-16","current":-2.468998,"twenty":-7.537826,"median":-2.773862,"eighty":44.978025,"marketCap":246196997},{"date":"2023-06-23","current":-3.007679,"twenty":-7.505675,"median":-2.927491,"eighty":44.825846,"marketCap":253039403},{"date":"2023-06-30","current":-3.142836,"twenty":-7.415001,"median":-2.933538,"eighty":44.611096,"marketCap":261773837},{"date":"2023-07-07","current":-3.005715,"twenty":-7.377096,"median":-2.933751,"eighty":44.498881,"marketCap":250369828},{"date":"2023-07-14","current":-3.068423,"twenty":-7.358761,"median":-2.93811,"eighty":44.391009,"marketCap":259182017},{"date":"2023-07-21","current":-2.863807,"twenty":-7.331674,"median":-2.947033,"eighty":44.151624,"marketCap":241039275},{"date":"2023-07-28","current":-3.077589,"twenty":-7.203418,"median":-2.951597,"eighty":43.835411,"marketCap":259130180},{"date":"2023-08-04","current":-2.890446,"twenty":-7.053704,"median":-2.953864,"eighty":43.780143,"marketCap":243631095},{"date":"2023-08-11","current":-2.911489,"twenty":-7.042896,"median":-2.942469,"eighty":43.751401,"marketCap":243657014},{"date":"2023-08-18","current":-2.847007,"twenty":-7.004499,"median":-2.933644,"eighty":43.715992,"marketCap":235855635},{"date":"2023-08-25","current":-4.368769,"twenty":-6.946326,"median":-2.951597,"eighty":43.622499,"marketCap":237125627},{"date":"2023-09-01","current":-4.196023,"twenty":-6.887177,"median":-2.96382,"eighty":43.379073,"marketCap":228339356},{"date":"2023-09-08","current":-4.303991,"twenty":-6.808434,"median":-2.989911,"eighty":43.084181,"marketCap":231967905},{"date":"2023-09-15","current":-4.011112,"twenty":-6.585917,"median":-3.000418,"eighty":42.910947,"marketCap":217712894},{"date":"2023-09-22","current":-3.837556,"twenty":-5.698724,"median":-3.004868,"eighty":42.888058,"marketCap":207423368},{"date":"2023-09-29","current":-3.599484,"twenty":-5.678551,"median":-3.007025,"eighty":42.819983,"marketCap":194723449},{"date":"2023-10-06","current":-3.688976,"twenty":-5.652171,"median":-3.014277,"eighty":42.66741,"marketCap":199570153},{"date":"2023-10-12","current":-3.449249,"twenty":-5.638825,"median":-3.0179,"eighty":42.577168,"marketCap":186611052},{"date":"2023-10-20","current":-3.265006,"twenty":-5.598545,"median":-3.031829,"eighty":42.429849,"marketCap":176295607},{"date":"2023-10-27","current":-3.672752,"twenty":-5.584549,"median":-3.037431,"eighty":42.427895,"marketCap":198274243},{"date":"2023-11-03","current":-3.264494,"twenty":-5.556285,"median":-3.049885,"eighty":42.276957,"marketCap":176243771},{"date":"2023-11-10","current":-3.249859,"twenty":-5.532241,"median":-3.065465,"eighty":42.032944,"marketCap":176243771},{"date":"2023-11-17","current":-2.993699,"twenty":-5.479652,"median":-3.067178,"eighty":41.818933,"marketCap":163284670},{"date":"2023-11-24","current":-3.516165,"twenty":-5.427436,"median":-3.074955,"eighty":41.488307,"marketCap":194360594},{"date":"2023-12-01","current":-4.712607,"twenty":-5.469922,"median":-3.087065,"eighty":41.244182,"marketCap":164580580},{"date":"2023-12-08","current":-4.533035,"twenty":-5.427436,"median":-3.112757,"eighty":41.153596,"marketCap":158101030},{"date":"2023-12-15","current":-4.312978,"twenty":-5.411101,"median":-3.134536,"eighty":40.72604,"marketCap":151362297},{"date":"2023-12-22","current":-3.846777,"twenty":-5.390479,"median":-3.141507,"eighty":39.955337,"marketCap":134256284},{"date":"2023-12-29","current":-3.753812,"twenty":-5.38563,"median":-3.149053,"eighty":39.899076,"marketCap":131664464},{"date":"2024-01-05","current":-4.231564,"twenty":-5.382043,"median":-3.168145,"eighty":39.849807,"marketCap":147578240},{"date":"2024-01-12","current":-3.713989,"twenty":-5.374977,"median":-3.176817,"eighty":39.785844,"marketCap":129591008},{"date":"2024-01-19","current":-3.375252,"twenty":-5.367907,"median":-3.20394,"eighty":39.601358,"marketCap":116891089},{"date":"2024-01-26","current":-3.67618,"twenty":-5.362607,"median":-3.231098,"eighty":38.970178,"marketCap":128295098},{"date":"2024-02-02","current":-3.735989,"twenty":-5.353364,"median":-3.249859,"eighty":38.931155,"marketCap":129668763},{"date":"2024-02-09","current":-3.855396,"twenty":-5.342769,"median":-3.261339,"eighty":38.566018,"marketCap":134256284},{"date":"2024-02-16","current":-3.503222,"twenty":-5.334573,"median":-3.265006,"eighty":37.574301,"marketCap":121815547},{"date":"2024-02-23","current":-4.189312,"twenty":-5.313664,"median":-3.270683,"eighty":37.556187,"marketCap":145141929},{"date":"2024-03-01","current":-5.047162,"twenty":-5.298701,"median":-3.281593,"eighty":37.100625,"marketCap":174947861},{"date":"2024-03-08","current":-4.488113,"twenty":-5.281186,"median":-3.328765,"eighty":36.835608,"marketCap":155509210},{"date":"2024-03-15","current":-5.187622,"twenty":-5.27534,"median":-3.347026,"eighty":36.686967,"marketCap":179716810},{"date":"2024-03-22","current":-4.573155,"twenty":-5.269034,"median":-3.367714,"eighty":35.71488,"marketCap":158308375},{"date":"2024-03-28","current":-4.857259,"twenty":-5.265901,"median":-3.373657,"eighty":34.474016,"marketCap":167496378},{"date":"2024-04-05","current":13.355704,"twenty":-5.24832,"median":-3.363729,"eighty":31.736357,"marketCap":161988760},{"date":"2024-04-12","current":11.865112,"twenty":-5.238423,"median":-3.343422,"eighty":30.52528,"marketCap":143846019},{"date":"2024-04-19","current":13.801971,"twenty":-5.235265,"median":-3.327637,"eighty":30.094984,"marketCap":167301991},{"date":"2024-04-26","current":12.60367,"twenty":-5.232209,"median":-3.276559,"eighty":29.9694,"marketCap":152641735},{"date":"2024-05-03","current":18.494714,"twenty":-5.209366,"median":-3.268102,"eighty":29.682681,"marketCap":224173185},{"date":"2024-05-10","current":23.159544,"twenty":-5.202757,"median":-3.264494,"eighty":29.522625,"marketCap":281426745},{"date":"2024-05-17","current":23.793338,"twenty":-5.196494,"median":-3.2572,"eighty":28.025819,"marketCap":289172436},{"date":"2024-05-24","current":23.015402,"twenty":-5.189096,"median":-3.249458,"eighty":26.51392,"marketCap":278844849},{"date":"2024-05-31","current":23.760942,"twenty":-5.181326,"median":-3.219581,"eighty":26.132331,"marketCap":287881487},{"date":"2024-06-07","current":24.425565,"twenty":-5.175976,"median":-3.197335,"eighty":25.674213,"marketCap":258189675},{"date":"2024-06-14","current":25.426075,"twenty":-5.170884,"median":-3.175992,"eighty":26.114461,"marketCap":268517262},{"date":"2024-06-21","current":23.989251,"twenty":-5.158908,"median":-3.168145,"eighty":26.129777,"marketCap":253025881},{"date":"2024-06-28","current":21.354064,"twenty":-5.147927,"median":-3.156114,"eighty":26.099144,"marketCap":224986482},{"date":"2024-07-05","current":22.795415,"twenty":-5.13627,"median":-3.141507,"eighty":25.817988,"marketCap":240116397},{"date":"2024-07-12","current":20.924066,"twenty":-5.135201,"median":-3.134536,"eighty":25.435752,"marketCap":220777991},{"date":"2024-07-15","current":21.034111,"twenty":-5.135172,"median":-3.128685,"eighty":25.432527,"marketCap":222043120},{"date":"2024-08-02","current":17.458488,"twenty":-5.135144,"median":-3.122834,"eighty":25.429301,"marketCap":184605617},{"date":"2024-08-09","current":16.774526,"twenty":-5.109694,"median":-3.105158,"eighty":25.414293,"marketCap":179054539},{"date":"2024-08-16","current":17.536214,"twenty":-5.095962,"median":-3.077589,"eighty":25.031961,"marketCap":187187514},{"date":"2024-08-23","current":21.174522,"twenty":-5.091554,"median":-3.070622,"eighty":24.904376,"marketCap":181507341},{"date":"2024-08-30","current":18.597398,"twenty":-5.090347,"median":-3.065465,"eighty":24.833082,"marketCap":160465141},{"date":"2024-09-06","current":18.537583,"twenty":-5.086363,"median":-3.049888,"eighty":24.582261,"marketCap":160077598},{"date":"2024-09-13","current":15.971966,"twenty":-5.077933,"median":-3.043426,"eighty":24.378215,"marketCap":137434364},{"date":"2024-09-20","current":15.590122,"twenty":-5.071262,"median":-3.029403,"eighty":24.299582,"marketCap":135097747},{"date":"2024-09-27","current":21.280446,"twenty":-5.06223,"median":-3.016106,"eighty":24.25821,"marketCap":185896566},{"date":"2024-10-04","current":23.71509,"twenty":-5.055259,"median":-3.007679,"eighty":24.25821,"marketCap":206551740},{"date":"2024-10-11","current":22.089313,"twenty":-5.052204,"median":-3.005381,"eighty":24.146186,"marketCap":191060359},{"date":"2024-10-18","current":21.617364,"twenty":-5.048751,"median":-3.000704,"eighty":24.065883,"marketCap":185896566},{"date":"2024-10-25","current":22.049903,"twenty":-5.04654,"median":-2.994689,"eighty":24.05305,"marketCap":189688081},{"date":"2024-10-31","current":21.634617,"twenty":-5.034234,"median":-2.989911,"eighty":24.02508,"marketCap":186154755},{"date":"2024-11-08","current":20.795283,"twenty":-5.016385,"median":-2.963027,"eighty":23.912945,"marketCap":178176694},{"date":"2024-11-15","current":21.957013,"twenty":-5.01526,"median":-2.947033,"eighty":23.796426,"marketCap":185896566},{"date":"2024-11-22","current":21.970976,"twenty":-5.010927,"median":-2.933538,"eighty":23.78038,"marketCap":185896566},{"date":"2024-11-29","current":22.217746,"twenty":-5.006717,"median":-2.924603,"eighty":23.751772,"marketCap":187841767},{"date":"2024-12-06","current":22.101128,"twenty":-5.005704,"median":-2.911331,"eighty":23.678688,"marketCap":186464583},{"date":"2024-12-13","current":21.445362,"twenty":-5.004861,"median":-2.892992,"eighty":23.487873,"marketCap":180732772},{"date":"2024-12-20","current":22.02368,"twenty":-5.001552,"median":-2.889061,"eighty":23.526873,"marketCap":184863807},{"date":"2024-12-27","current":22.151879,"twenty":-4.990706,"median":-2.878308,"eighty":23.502043,"marketCap":185896566},{"date":"2025-01-03","current":22.155825,"twenty":-4.976228,"median":-2.865962,"eighty":23.40208,"marketCap":185896566},{"date":"2025-01-10","current":30.600732,"twenty":-4.971345,"median":-2.836867,"eighty":23.573496,"marketCap":255607778},{"date":"2025-01-17","current":31.528023,"twenty":-4.964746,"median":-2.773862,"eighty":23.795397,"marketCap":263353468},{"date":"2025-01-24","current":35.331539,"twenty":-4.95016,"median":-2.733127,"eighty":24.055091,"marketCap":296918126},{"date":"2025-01-31","current":35.458804,"twenty":-4.916057,"median":-2.682316,"eighty":24.31527,"marketCap":299500023},{"date":"2025-02-07","current":35.334447,"twenty":-4.888932,"median":-2.58969,"eighty":24.864637,"marketCap":296918126},{"date":"2025-02-14","current":35.356748,"twenty":-4.888594,"median":-2.569159,"eighty":25.435752,"marketCap":296918126},{"date":"2025-02-21","current":34.869077,"twenty":-4.88671,"median":-2.554155,"eighty":26.211467,"marketCap":294336229},{"date":"2025-02-28","current":34.678965,"twenty":-4.879158,"median":-2.51967,"eighty":29.1312,"marketCap":291754332},{"date":"2025-03-07","current":34.521762,"twenty":-4.872735,"median":-2.453168,"eighty":30.237019,"marketCap":291754332},{"date":"2025-03-14","current":77.580626,"twenty":-4.856825,"median":-2.404533,"eighty":30.599313,"marketCap":289172436},{"date":"2025-03-21","current":77.614895,"twenty":-4.851832,"median":-2.360089,"eighty":31.081179,"marketCap":289172436},{"date":"2025-03-28","current":77.809797,"twenty":-4.838479,"median":-2.312076,"eighty":34.136027,"marketCap":289172436},{"date":"2025-04-04","current":78.670915,"twenty":-4.83562,"median":-2.288261,"eighty":34.542723,"marketCap":291754332},{"date":"2025-04-11","current":72.030934,"twenty":-4.827891,"median":-2.23431,"eighty":34.71374,"marketCap":265935365},{"date":"2025-04-17","current":77.467429,"twenty":-4.822109,"median":-2.204382,"eighty":34.846009,"marketCap":286590539},{"date":"2025-04-25","current":73.176593,"twenty":-4.819915,"median":-2.157568,"eighty":34.869077,"marketCap":271099158},{"date":"2025-05-01","current":-147.117466,"twenty":-4.823555,"median":-2.157568,"eighty":35.019023,"marketCap":273824544}],"updateTime":1746247659253}}}