港股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

大快活集團

5.440

+0.1803.42%

成交量：35.20萬

成交額：189.15萬

市值：7.05億

市盈率：13.91

高：5.440

開：5.280

低：5.280

收：5.260

資料載入中...

總覽公司新聞公告

公司資料

公司名字：

大快活集團

交易所：

SEHK

成立時間：

1972

員工人數：

5600

公司地址：

TRP Commercial Centre,2nd Floor,18 Tanner Road,North Point,Hong Kong

官網：

http://www.fairwood.com.hk

郵編：

- -

電話：

- -

傳真：

- -

簡介：

大快活集團有限公司是一家從事餐廳經營的香港投資控股公司。該公司通過兩大地區分部運營。香港餐廳分部在香港從事快餐店經營。中國內地餐廳分部在中國內地從事快餐店經營。該公司還從事物業投資。

董事

名稱

職位

羅開揚

非執行主席，非執行董事，提名委員會主席

羅輝承

董事會副主席，執行董事

李碧琦

執行董事

陳棨年

獨立非執行董事，薪酬委員會主席，審核委員會委員

劉國權

獨立非執行董事，薪酬委員會委員，審核委員會委員

尹錦滔

獨立非執行董事，提名委員會委員，審核委員會主席

葉焯德

獨立非執行董事，薪酬委員會委員，提名委員會委員

股東

名稱

職位

李碧琦

行政總裁

陳鏡東

公司秘書

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/00052/company"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00052","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00052\",,,,,undefined,":{"symbol":"00052","market":"HK","secType":"STK","nameCN":"大快活集團","latestPrice":5.44,"timestamp":1751011733019,"preClose":5.26,"halted":0,"volume":352000,"delay":0,"floatShares":129552780,"shares":129552780,"eps":0.391013,"marketStatus":"休市中","change":0.18,"latestTime":"06-27 16:08:53","open":5.28,"high":5.44,"low":5.28,"amount":1891490,"amplitude":0.030418,"askPrice":5.44,"askSize":2500,"bidPrice":5.41,"bidSize":1500,"shortable":0,"etf":0,"ttmEps":0.230492,"tradingStatus":0,"nextMarketStatus":{"tag":"開盤","tradingStatus":2,"beginTime":1751247000000},"marketStatusCode":7,"adr":0,"exchange":"SEHK","adjPreClose":5.26,"dividendRate":0.064338,"openAndCloseTimeList":[[1750987800000,1750996800000],[1751000400000,1751011200000]],"volumeRatio":2.2236260251272104,"lotSize":500,"spreadScale":0,"tradeCurrency":"HKD"},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00052\",,,,,undefined,":{"symbol":"00052","floatShares":129552780,"roa":"1.79%","roe":"4.61%","lyrEps":0.391013,"volumeRatio":2.2236260251272104,"shares":129552780,"dividePrice":0.35,"high":5.44,"amplitude":0.030418,"preClose":5.26,"low":5.28,"week52Low":5.02,"pbRate":"1.11","psRate":"0.22","week52High":7.741,"institutionHeld":0,"latestPrice":5.44,"committee":-0.25,"eps":0.391013,"divideRate":0.064338,"volume":352000,"delay":0,"ttmEps":0.230492,"open":5.28,"prevYearClose":6.08,"prevWeekClose":5.18,"prevMonthClose":5.08,"prevQuarterClose":5.6,"fiveDayClose":5.18,"twentyDayClose":5.08,"sixtyDayClose":5.7,"earningDate":1751212800000},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":4481141,"yearFounded":1972,"employeeNum":5600,"address":"TRP Commercial Centre,2nd Floor,18 Tanner Road,North Point,Hong Kong"},"stockCompanyDetail":{"websiteUrl":"http://www.fairwood.com.hk","stockEarnings":[{"period":"1week","weight":0.0502},{"period":"1month","weight":0.0794},{"period":"3month","weight":-0.0456},{"period":"6month","weight":-0.1038},{"period":"1year","weight":-0.2703},{"period":"ytd","weight":-0.1053}],"compareEarnings":[{"period":"1week","weight":0.032},{"period":"1month","weight":0.0441},{"period":"3month","weight":0.0366},{"period":"6month","weight":0.2087},{"period":"1year","weight":0.3707},{"period":"ytd","weight":0.2106}],"compareStock":{"symbol":"HSI","name":"恆生指數"},"description":"大快活集團有限公司是一家從事餐廳經營的香港投資控股公司。該公司通過兩大地區分部運營。香港餐廳分部在香港從事快餐店經營。中國內地餐廳分部在中國內地從事快餐店經營。該公司還從事物業投資。","yearOnYearQuotes":[{"month":1,"riseRate":0.411765,"avgChangeRate":-0.012873},{"month":2,"riseRate":0.735294,"avgChangeRate":0.054287},{"month":3,"riseRate":0.411765,"avgChangeRate":-0.0053},{"month":4,"riseRate":0.5,"avgChangeRate":0.019484},{"month":5,"riseRate":0.441176,"avgChangeRate":0.021264},{"month":6,"riseRate":0.5,"avgChangeRate":-0.00105},{"month":7,"riseRate":0.454545,"avgChangeRate":0.006226},{"month":8,"riseRate":0.363636,"avgChangeRate":0.000951},{"month":9,"riseRate":0.393939,"avgChangeRate":-0.020642},{"month":10,"riseRate":0.515152,"avgChangeRate":0.010208},{"month":11,"riseRate":0.529412,"avgChangeRate":0.027893},{"month":12,"riseRate":0.470588,"avgChangeRate":-0.013256}],"exchange":"SEHK","name":"大快活集團","nameEN":"FAIRWOOD HOLD"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00052\",market:\"HK\",,,undefined,":{"directors":[{"name":"羅開揚","position":"非執行主席，非執行董事，提名委員會主席"},{"name":"羅輝承","position":"董事會副主席，執行董事"},{"name":"李碧琦","position":"執行董事"},{"name":"陳棨年","position":"獨立非執行董事，薪酬委員會主席，審核委員會委員"},{"name":"劉國權","position":"獨立非執行董事，薪酬委員會委員，審核委員會委員"},{"name":"尹錦滔","position":"獨立非執行董事，提名委員會委員，審核委員會主席"},{"name":"葉焯德","position":"獨立非執行董事，薪酬委員會委員，提名委員會委員"}],"executives":[{"name":"李碧琦","position":"行政總裁"},{"name":"陳鏡東","position":"公司秘書"}]},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00052\",params:#limit:5,,,undefined,":[{"date":"2025-06-30","symbol":"00052","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1751247000000,"name":null,"time":"","dateTimestamp":1751212800000,"actualEps":null},{"date":"2024-12-12","symbol":"00052","amount":0.05,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-13","defaultRemindTime":1733967000000,"name":"大快活集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-31","payableDate":"2024-12-13","currency":"HKD","dateTimestamp":1733932800000,"payDate":"2024-12-31"},{"date":"2024-11-29","symbol":"00052","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732843800000,"name":null,"time":"","dateTimestamp":1732809600000,"actualEps":null},{"date":"2024-09-13","symbol":"00052","amount":0.3,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-16","defaultRemindTime":1726191000000,"name":"大快活集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-03","payableDate":"2024-09-16","currency":"HKD","dateTimestamp":1726156800000,"payDate":"2024-10-03"},{"date":"2024-06-28","symbol":"00052","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1719538200000,"name":null,"time":"","dateTimestamp":1719504000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00052\",market:\"HK\",,,undefined,":[{"executeDate":"2015-09-14","recordDate":"2015-09-15","paymentDate":"2015-10-06","value":0.52,"currency":"HKD"},{"executeDate":"2015-12-10","recordDate":"2015-12-11","paymentDate":"2015-12-30","value":0.31,"currency":"HKD"},{"executeDate":"2015-12-10","recordDate":"2015-12-11","paymentDate":"2015-12-30","value":0.09,"currency":"HKD"},{"executeDate":"2016-09-13","recordDate":"2016-09-14","paymentDate":"2016-10-03","value":0.45,"currency":"HKD"},{"executeDate":"2016-09-13","recordDate":"2016-09-14","paymentDate":"2016-10-03","value":0.55,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00052\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00052\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00052","date":"2025-06-27","current":23.601591,"percent":0.333876,"low":12.46344,"twenty":15.291608,"median":28.867537,"eighty":37.866545,"high":54.771048,"avg":28.628054,"sd":10.801323,"marketCap":704767123},"quantilePoints":[{"date":"2020-07-03","current":37.965807,"twenty":15.678751,"median":17.473536,"eighty":18.422153,"marketCap":2310864795},{"date":"2020-07-10","current":36.050492,"twenty":15.735668,"median":17.58737,"eighty":18.608082,"marketCap":2194285293},{"date":"2020-07-17","current":35.922804,"twenty":15.857091,"median":17.644287,"eighty":18.824367,"marketCap":2186513326},{"date":"2020-07-24","current":34.68849,"twenty":15.921597,"median":17.748635,"eighty":18.858517,"marketCap":2111384314},{"date":"2020-07-31","current":35.326928,"twenty":15.948158,"median":17.83401,"eighty":18.964762,"marketCap":2150244148},{"date":"2020-08-07","current":36.433555,"twenty":16.001281,"median":17.881441,"eighty":19.332826,"marketCap":2217601193},{"date":"2020-08-14","current":38.263745,"twenty":16.046815,"median":17.947844,"eighty":34.611877,"marketCap":2328999384},{"date":"2020-08-21","current":39.157559,"twenty":16.111321,"median":17.966817,"eighty":35.190728,"marketCap":2383403152},{"date":"2020-08-28","current":40.264186,"twenty":16.134088,"median":18.042706,"eighty":35.318416,"marketCap":2450760197},{"date":"2020-09-04","current":40.732374,"twenty":16.172032,"median":18.080651,"eighty":35.752554,"marketCap":2479257409},{"date":"2020-09-11","current":41.455938,"twenty":16.22136,"median":18.137568,"eighty":36.220742,"marketCap":2523298554},{"date":"2020-09-18","current":41.455938,"twenty":16.301044,"median":18.15654,"eighty":36.34843,"marketCap":2523298554},{"date":"2020-09-25","current":38.00837,"twenty":16.316222,"median":18.270374,"eighty":36.893231,"marketCap":2313455450},{"date":"2020-09-30","current":38.604246,"twenty":16.316222,"median":18.298832,"eighty":37.761507,"marketCap":2349724629},{"date":"2020-10-09","current":38.731933,"twenty":16.316222,"median":18.384208,"eighty":38.221183,"marketCap":2357496596},{"date":"2020-10-16","current":38.136058,"twenty":16.346578,"median":18.412667,"eighty":38.229695,"marketCap":2321227417},{"date":"2020-10-23","current":37.540182,"twenty":16.384523,"median":18.422153,"eighty":38.221183,"marketCap":2284958239},{"date":"2020-10-30","current":37.029431,"twenty":16.403495,"median":18.592904,"eighty":38.170108,"marketCap":2253870372},{"date":"2020-11-06","current":37.83812,"twenty":16.422467,"median":18.649821,"eighty":38.136058,"marketCap":2303092828},{"date":"2020-11-13","current":37.327369,"twenty":16.521123,"median":18.839545,"eighty":38.170108,"marketCap":2272004961},{"date":"2020-11-20","current":37.327369,"twenty":16.593218,"median":18.858517,"eighty":38.136058,"marketCap":2272004961},{"date":"2020-11-27","current":34.727996,"twenty":16.600807,"median":18.896462,"eighty":38.11052,"marketCap":2380812496},{"date":"2020-12-04","current":34.652418,"twenty":16.657724,"median":18.953379,"eighty":38.067957,"marketCap":2375631185},{"date":"2020-12-11","current":33.972218,"twenty":16.695669,"median":19.209506,"eighty":38.025395,"marketCap":2328999384},{"date":"2020-12-18","current":33.972218,"twenty":16.707053,"median":19.375513,"eighty":38.00837,"marketCap":2328999384},{"date":"2020-12-24","current":33.707696,"twenty":16.714642,"median":26.473842,"eighty":38.00837,"marketCap":2310864795},{"date":"2020-12-31","current":33.443174,"twenty":16.722231,"median":33.329807,"eighty":37.999857,"marketCap":2292730206},{"date":"2021-01-08","current":33.292018,"twenty":33.428058,"median":33.443174,"eighty":33.601887,"marketCap":2282367583},{"date":"2021-01-15","current":33.292018,"twenty":33.360038,"median":33.480963,"eighty":33.669907,"marketCap":2282367583},{"date":"2021-01-22","current":32.989707,"twenty":33.261787,"median":33.443174,"eighty":33.601887,"marketCap":2261642338},{"date":"2021-01-29","current":31.742673,"twenty":32.974591,"median":33.367596,"eighty":33.55654,"marketCap":2176150704},{"date":"2021-02-05","current":32.687396,"twenty":32.687396,"median":33.292018,"eighty":33.533867,"marketCap":2240917094},{"date":"2021-02-11","current":33.443174,"twenty":32.702512,"median":33.21644,"eighty":33.503635,"marketCap":2292730206},{"date":"2021-02-19","current":34.727996,"twenty":32.762974,"median":33.292018,"eighty":33.647234,"marketCap":2380812496},{"date":"2021-02-26","current":33.821063,"twenty":32.921687,"median":33.424279,"eighty":33.972218,"marketCap":2318636762},{"date":"2021-03-05","current":33.707696,"twenty":32.959476,"median":33.443174,"eighty":33.972218,"marketCap":2310864795},{"date":"2021-03-12","current":33.632118,"twenty":32.997265,"median":33.499856,"eighty":33.972218,"marketCap":2305683484},{"date":"2021-03-19","current":33.103073,"twenty":33.035054,"median":33.518751,"eighty":33.949545,"marketCap":2269414305},{"date":"2021-03-26","current":32.838551,"twenty":32.921687,"median":33.462068,"eighty":33.851293,"marketCap":2251279716},{"date":"2021-04-01","current":32.120562,"twenty":32.725185,"median":33.443174,"eighty":33.821063,"marketCap":2202057260},{"date":"2021-04-09","current":32.120562,"twenty":32.687396,"median":33.443174,"eighty":33.79839,"marketCap":2202057260},{"date":"2021-04-16","current":32.53624,"twenty":32.596702,"median":33.310913,"eighty":33.783274,"marketCap":2230554471},{"date":"2021-04-23","current":32.53624,"twenty":32.53624,"median":33.21644,"eighty":33.737927,"marketCap":2230554471},{"date":"2021-04-30","current":33.254229,"twenty":32.53624,"median":33.292018,"eighty":33.707696,"marketCap":2279776928},{"date":"2021-05-07","current":32.460662,"twenty":32.53624,"median":33.21644,"eighty":33.685023,"marketCap":2225373160},{"date":"2021-05-14","current":32.498451,"twenty":32.53624,"median":33.140862,"eighty":33.669907,"marketCap":2227963816},{"date":"2021-05-21","current":32.87634,"twenty":32.53624,"median":33.121967,"eighty":33.669907,"marketCap":2253870372},{"date":"2021-05-28","current":33.259364,"twenty":32.551356,"median":33.140862,"eighty":33.654791,"marketCap":2280128928},{"date":"2021-06-04","current":33.637311,"twenty":32.574029,"median":33.197546,"eighty":33.637311,"marketCap":2306039484},{"date":"2021-06-11","current":33.561721,"twenty":32.574029,"median":33.259364,"eighty":33.635234,"marketCap":2300857372},{"date":"2021-06-18","current":33.826285,"twenty":32.574029,"median":33.292018,"eighty":33.669907,"marketCap":2318994762},{"date":"2021-06-25","current":33.259364,"twenty":32.574029,"median":33.292018,"eighty":33.663388,"marketCap":2280128928},{"date":"2021-07-02","current":15.298355,"twenty":32.574029,"median":33.292018,"eighty":33.669907,"marketCap":2350087429},{"date":"2021-07-09","current":15.264621,"twenty":32.53624,"median":33.259364,"eighty":33.637311,"marketCap":2344905318},{"date":"2021-07-16","current":15.264621,"twenty":32.460662,"median":33.235335,"eighty":33.637311,"marketCap":2344905318},{"date":"2021-07-23","current":14.876681,"twenty":32.309507,"median":33.178651,"eighty":33.632118,"marketCap":2285311039},{"date":"2021-07-30","current":14.741745,"twenty":32.120562,"median":33.103073,"eighty":33.632118,"marketCap":2264582594},{"date":"2021-08-06","current":14.809213,"twenty":31.742673,"median":33.07039,"eighty":33.632118,"marketCap":2274946816},{"date":"2021-08-13","current":14.792346,"twenty":15.298355,"median":33.011148,"eighty":33.594329,"marketCap":2272355761},{"date":"2021-08-20","current":14.640543,"twenty":15.230887,"median":32.951918,"eighty":33.561721,"marketCap":2249036260},{"date":"2021-08-27","current":14.573075,"twenty":15.197153,"median":32.857445,"eighty":33.561721,"marketCap":2238672038},{"date":"2021-09-03","current":14.994749,"twenty":15.146552,"median":32.762973,"eighty":33.55654,"marketCap":2303448428},{"date":"2021-09-10","current":15.095951,"twenty":14.994749,"median":32.706291,"eighty":33.55654,"marketCap":2318994762},{"date":"2021-09-17","current":14.252602,"twenty":14.944149,"median":32.687396,"eighty":33.55654,"marketCap":2189441982},{"date":"2021-09-24","current":13.915262,"twenty":14.873308,"median":32.687396,"eighty":33.55654,"marketCap":2137620870},{"date":"2021-09-30","current":14.050198,"twenty":14.842947,"median":32.649607,"eighty":33.536972,"marketCap":2158349314},{"date":"2021-10-08","current":14.067065,"twenty":14.809213,"median":32.592923,"eighty":33.523927,"marketCap":2160940370},{"date":"2021-10-15","current":14.033331,"twenty":14.755239,"median":32.574029,"eighty":33.521857,"marketCap":2155758259},{"date":"2021-10-22","current":14.1514,"twenty":14.697891,"median":32.574029,"eighty":33.518751,"marketCap":2173895648},{"date":"2021-10-29","current":13.948996,"twenty":14.674277,"median":32.53624,"eighty":33.505703,"marketCap":2142802981},{"date":"2021-11-05","current":14.067065,"twenty":14.640543,"median":32.498451,"eighty":33.486132,"marketCap":2160940370},{"date":"2021-11-12","current":14.067065,"twenty":14.596689,"median":32.422873,"eighty":33.486132,"marketCap":2160940370},{"date":"2021-11-19","current":14.202001,"twenty":14.296456,"median":32.347296,"eighty":33.484064,"marketCap":2181668815},{"date":"2021-11-26","current":14.168267,"twenty":14.259349,"median":32.233929,"eighty":33.480962,"marketCap":2176486704},{"date":"2021-12-03","current":15.216777,"twenty":14.259349,"median":32.120562,"eighty":33.465847,"marketCap":2147985092},{"date":"2021-12-10","current":15.216777,"twenty":14.269469,"median":32.026089,"eighty":33.443174,"marketCap":2147985092},{"date":"2021-12-17","current":14.574332,"twenty":14.296456,"median":31.742673,"eighty":33.443174,"marketCap":2057298146},{"date":"2021-12-24","current":14.243932,"twenty":14.273939,"median":15.306788,"eighty":33.443174,"marketCap":2010659145},{"date":"2021-12-31","current":14.225576,"twenty":14.269469,"median":15.273055,"eighty":33.436648,"marketCap":2008068090},{"date":"2022-01-07","current":13.950242,"twenty":14.031007,"median":14.225576,"eighty":14.284314,"marketCap":1969202256},{"date":"2022-01-14","current":14.04202,"twenty":14.034678,"median":14.106264,"eighty":14.262287,"marketCap":1982157534},{"date":"2022-01-21","current":14.427487,"twenty":14.053034,"median":14.133798,"eighty":14.262287,"marketCap":2036569701},{"date":"2022-01-28","current":14.097087,"twenty":14.060376,"median":14.133798,"eighty":14.262287,"marketCap":1989930700},{"date":"2022-02-04","current":14.188865,"twenty":14.060376,"median":14.142976,"eighty":14.262287,"marketCap":2002885978},{"date":"2022-02-11","current":14.317354,"twenty":14.078731,"median":14.152154,"eighty":14.262287,"marketCap":2021023368},{"date":"2022-02-18","current":14.225576,"twenty":14.078731,"median":14.198042,"eighty":14.298998,"marketCap":2008068090},{"date":"2022-02-25","current":14.04202,"twenty":14.078731,"median":14.188865,"eighty":14.298998,"marketCap":1982157534},{"date":"2022-03-04","current":13.491353,"twenty":14.04202,"median":14.179687,"eighty":14.298998,"marketCap":1904425866},{"date":"2022-03-11","current":13.032463,"twenty":13.950242,"median":14.133798,"eighty":14.280643,"marketCap":1839649476},{"date":"2022-03-18","current":13.564775,"twenty":13.583131,"median":14.124621,"eighty":14.262287,"marketCap":1914790088},{"date":"2022-03-25","current":13.674909,"twenty":13.674909,"median":14.097087,"eighty":14.262287,"marketCap":1930336422},{"date":"2022-04-01","current":13.858464,"twenty":13.674909,"median":14.078731,"eighty":14.262287,"marketCap":1956246978},{"date":"2022-04-08","current":14.005309,"twenty":13.704278,"median":14.069553,"eighty":14.247603,"marketCap":1976975422},{"date":"2022-04-14","current":13.931887,"twenty":13.74466,"median":14.051198,"eighty":14.232918,"marketCap":1966611200},{"date":"2022-04-22","current":13.656553,"twenty":13.718962,"median":14.04202,"eighty":14.225576,"marketCap":1927745366},{"date":"2022-04-29","current":13.160952,"twenty":13.6125,"median":14.023665,"eighty":14.225576,"marketCap":1857786865},{"date":"2022-05-06","current":13.160952,"twenty":13.388562,"median":14.005309,"eighty":14.221905,"marketCap":1857786865},{"date":"2022-05-13","current":12.940685,"twenty":13.289441,"median":13.968598,"eighty":14.20722,"marketCap":1826694198},{"date":"2022-05-20","current":12.959041,"twenty":13.179308,"median":13.941064,"eighty":14.20722,"marketCap":1829285253},{"date":"2022-05-27","current":12.812196,"twenty":13.124241,"median":13.931887,"eighty":14.188865,"marketCap":1808556808},{"date":"2022-06-02","current":13.142597,"twenty":13.069174,"median":13.858464,"eighty":14.188865,"marketCap":1855195809},{"date":"2022-06-10","current":12.830552,"twenty":13.032463,"median":13.821753,"eighty":14.188865,"marketCap":1811147864},{"date":"2022-06-17","current":12.500151,"twenty":13.010437,"median":13.785042,"eighty":14.17418,"marketCap":1764508863},{"date":"2022-06-24","current":12.702063,"twenty":12.95537,"median":13.766687,"eighty":14.155825,"marketCap":1793010475},{"date":"2022-06-30","current":43.082984,"twenty":12.940685,"median":13.748331,"eighty":14.159496,"marketCap":1837058420},{"date":"2022-07-08","current":42.171496,"twenty":12.940685,"median":13.766687,"eighty":14.196207,"marketCap":1798192586},{"date":"2022-07-15","current":40.409286,"twenty":12.951699,"median":13.79422,"eighty":14.225576,"marketCap":1723051974},{"date":"2022-07-22","current":40.409286,"twenty":12.970054,"median":13.858464,"eighty":14.262287,"marketCap":1723051974},{"date":"2022-07-29","current":40.713116,"twenty":12.98841,"median":13.913531,"eighty":14.30634,"marketCap":1736007252},{"date":"2022-08-05","current":40.105457,"twenty":12.995752,"median":13.931887,"eighty":14.324696,"marketCap":1710096696},{"date":"2022-08-12","current":40.834647,"twenty":13.006766,"median":13.95942,"eighty":24.60145,"marketCap":1741189363},{"date":"2022-08-19","current":40.044691,"twenty":13.014108,"median":14.005309,"eighty":40.105457,"marketCap":1707505640},{"date":"2022-08-26","current":40.287755,"twenty":13.025121,"median":14.032843,"eighty":40.105457,"marketCap":1717869862},{"date":"2022-09-02","current":39.19397,"twenty":13.032463,"median":14.04202,"eighty":40.105457,"marketCap":1671230862},{"date":"2022-09-09","current":39.558565,"twenty":13.032463,"median":14.060376,"eighty":40.105457,"marketCap":1686777195},{"date":"2022-09-16","current":34.94036,"twenty":13.032463,"median":14.078731,"eighty":40.081151,"marketCap":1489856970},{"date":"2022-09-23","current":33.360448,"twenty":13.032463,"median":14.097087,"eighty":40.020385,"marketCap":1422489524},{"date":"2022-09-30","current":30.079093,"twenty":13.047147,"median":14.115443,"eighty":39.983926,"marketCap":1282572522},{"date":"2022-10-07","current":32.509727,"twenty":13.069174,"median":14.133798,"eighty":39.971773,"marketCap":1386214746},{"date":"2022-10-14","current":29.866412,"twenty":13.080187,"median":14.152154,"eighty":39.911007,"marketCap":1273503827},{"date":"2022-10-21","current":28.2865,"twenty":13.124241,"median":14.188865,"eighty":39.850241,"marketCap":1206136381},{"date":"2022-10-28","current":27.405396,"twenty":13.127912,"median":14.20722,"eighty":39.789475,"marketCap":1168566075},{"date":"2022-11-04","current":26.433142,"twenty":13.146268,"median":14.225576,"eighty":39.704403,"marketCap":1127109186},{"date":"2022-11-11","current":27.921905,"twenty":13.160952,"median":14.243932,"eighty":39.558565,"marketCap":1190590048},{"date":"2022-11-18","current":30.808283,"twenty":13.160952,"median":14.262287,"eighty":39.546412,"marketCap":1313665189},{"date":"2022-11-25","current":30.929815,"twenty":13.164623,"median":14.298998,"eighty":39.437033,"marketCap":1318847300},{"date":"2022-12-02","current":42.355229,"twenty":13.190321,"median":14.317354,"eighty":39.704403,"marketCap":1396578968},{"date":"2022-12-09","current":48.327395,"twenty":13.234375,"median":14.317354,"eighty":39.971773,"marketCap":1593499194},{"date":"2022-12-16","current":52.099289,"twenty":13.241717,"median":14.399954,"eighty":40.105457,"marketCap":1717869862},{"date":"2022-12-23","current":52.727938,"twenty":13.274757,"median":26.433142,"eighty":40.287755,"marketCap":1738598307},{"date":"2022-12-30","current":54.771048,"twenty":13.28577,"median":26.919269,"eighty":40.348521,"marketCap":1805965753},{"date":"2023-01-06","current":54.613885,"twenty":13.289441,"median":27.071184,"eighty":40.409286,"marketCap":1800783642},{"date":"2023-01-13","current":52.413614,"twenty":13.311468,"median":27.253481,"eighty":40.591584,"marketCap":1728234085},{"date":"2023-01-20","current":52.492195,"twenty":13.34818,"median":27.375013,"eighty":40.65235,"marketCap":1730825140},{"date":"2023-01-27","current":53.042263,"twenty":13.362864,"median":27.405396,"eighty":40.713116,"marketCap":1748962530},{"date":"2023-02-03","current":51.234897,"twenty":13.491353,"median":27.435779,"eighty":40.834647,"marketCap":1689368251},{"date":"2023-02-10","current":49.427531,"twenty":13.564775,"median":28.104202,"eighty":41.199242,"marketCap":1629773972},{"date":"2023-02-17","current":48.01307,"twenty":13.583131,"median":28.559947,"eighty":42.171496,"marketCap":1583134971},{"date":"2023-02-24","current":47.855908,"twenty":13.656553,"median":29.258754,"eighty":42.748135,"marketCap":1577952860},{"date":"2023-03-03","current":47.463003,"twenty":13.674909,"median":29.775264,"eighty":44.47692,"marketCap":1564997582},{"date":"2023-03-09","current":46.755772,"twenty":47.007232,"median":47.384421,"eighty":47.620165,"marketCap":1541678082},{"date":"2023-03-17","current":45.734218,"twenty":14.864665,"median":17.752664,"eighty":34.16323,"marketCap":1507994359},{"date":"2023-03-24","current":45.577055,"twenty":14.864665,"median":17.752664,"eighty":34.350107,"marketCap":1502812248},{"date":"2023-03-31","current":46.284286,"twenty":14.864665,"median":17.752732,"eighty":34.637302,"marketCap":1526131748},{"date":"2023-04-06","current":47.777327,"twenty":14.864665,"median":17.752732,"eighty":34.68849,"marketCap":1575361804},{"date":"2023-04-14","current":47.620165,"twenty":14.864665,"median":17.753008,"eighty":34.848921,"marketCap":1570179693},{"date":"2023-04-21","current":47.384421,"twenty":14.864665,"median":17.761032,"eighty":35.190728,"marketCap":1562406526},{"date":"2023-04-28","current":46.127123,"twenty":14.864665,"median":17.782481,"eighty":35.326928,"marketCap":1520949637},{"date":"2023-05-05","current":47.384421,"twenty":14.864665,"median":17.793253,"eighty":35.752554,"marketCap":1562406526},{"date":"2023-05-12","current":49.191787,"twenty":14.864665,"median":17.812697,"eighty":36.322892,"marketCap":1622000805},{"date":"2023-05-19","current":48.484557,"twenty":14.864665,"median":17.81717,"eighty":36.433555,"marketCap":1598681305},{"date":"2023-05-25","current":46.677191,"twenty":14.864665,"median":17.81717,"eighty":36.901743,"marketCap":1539087026},{"date":"2023-06-02","current":44.869825,"twenty":14.864665,"median":17.81717,"eighty":37.327369,"marketCap":1479492747},{"date":"2023-06-09","current":45.18415,"twenty":14.864665,"median":17.81717,"eighty":37.369931,"marketCap":1489856970},{"date":"2023-06-16","current":47.384421,"twenty":14.864665,"median":17.81717,"eighty":37.540182,"marketCap":1562406526},{"date":"2023-06-23","current":44.869825,"twenty":14.864665,"median":17.81717,"eighty":37.795557,"marketCap":1479492747},{"date":"2023-06-30","current":45.026987,"twenty":14.864665,"median":17.81717,"eighty":37.857121,"marketCap":1484674858},{"date":"2023-07-07","current":31.349002,"twenty":14.864665,"median":17.843115,"eighty":37.853321,"marketCap":1406943190},{"date":"2023-07-14","current":31.810865,"twenty":14.864665,"median":17.852983,"eighty":37.857121,"marketCap":1427671635},{"date":"2023-07-21","current":31.868598,"twenty":14.864665,"median":17.890927,"eighty":37.857121,"marketCap":1430262691},{"date":"2023-07-28","current":31.810865,"twenty":14.864665,"median":17.966817,"eighty":37.857121,"marketCap":1427671635},{"date":"2023-08-04","current":32.388195,"twenty":14.864665,"median":18.061678,"eighty":37.857121,"marketCap":1453582191},{"date":"2023-08-09","current":31.810865,"twenty":14.864665,"median":18.080651,"eighty":37.857121,"marketCap":1427671635},{"date":"2023-08-18","current":30.944871,"twenty":14.862725,"median":18.153148,"eighty":37.866545,"marketCap":1388805801},{"date":"2023-08-25","current":30.887138,"twenty":14.862725,"median":18.270374,"eighty":37.866545,"marketCap":1386214746},{"date":"2023-09-01","current":31.406735,"twenty":14.862725,"median":18.403181,"eighty":37.866545,"marketCap":1409534246},{"date":"2023-09-08","current":31.810865,"twenty":14.862725,"median":18.456517,"eighty":37.866545,"marketCap":1427671635},{"date":"2023-09-15","current":31.291269,"twenty":14.862725,"median":18.542144,"eighty":37.866545,"marketCap":1404352135},{"date":"2023-09-22","current":30.252075,"twenty":14.862725,"median":18.596692,"eighty":37.866545,"marketCap":1357713134},{"date":"2023-09-29","current":29.790211,"twenty":14.863695,"median":18.607876,"eighty":37.861833,"marketCap":1336984689},{"date":"2023-10-06","current":29.328348,"twenty":14.863695,"median":18.636405,"eighty":37.861833,"marketCap":1316256244},{"date":"2023-10-13","current":29.443814,"twenty":14.863695,"median":18.68928,"eighty":37.861833,"marketCap":1321438356},{"date":"2023-10-20","current":28.837617,"twenty":14.864665,"median":18.744338,"eighty":37.857121,"marketCap":1294232272},{"date":"2023-10-27","current":29.905677,"twenty":14.863695,"median":18.810628,"eighty":37.861833,"marketCap":1342166800},{"date":"2023-11-03","current":31.926331,"twenty":14.863695,"median":18.844015,"eighty":37.861833,"marketCap":1432853746},{"date":"2023-11-10","current":32.445928,"twenty":14.863695,"median":18.890459,"eighty":37.861833,"marketCap":1456173247},{"date":"2023-11-17","current":31.175803,"twenty":14.863695,"median":18.93242,"eighty":37.861833,"marketCap":1399170024},{"date":"2023-11-24","current":31.060337,"twenty":14.863695,"median":18.972351,"eighty":37.861833,"marketCap":1393987912},{"date":"2023-12-01","current":33.425569,"twenty":14.863695,"median":19.007877,"eighty":37.861833,"marketCap":1282572522},{"date":"2023-12-08","current":33.425569,"twenty":14.863695,"median":19.233221,"eighty":37.861833,"marketCap":1282572522},{"date":"2023-12-15","current":32.075041,"twenty":14.863695,"median":19.517806,"eighty":37.861833,"marketCap":1230751410},{"date":"2023-12-22","current":31.062145,"twenty":14.863695,"median":19.778676,"eighty":37.861833,"marketCap":1191885576},{"date":"2023-12-29","current":30.994619,"twenty":14.863695,"median":19.992115,"eighty":37.861833,"marketCap":1189294520},{"date":"2024-01-05","current":31.197198,"twenty":14.863695,"median":27.02561,"eighty":37.861833,"marketCap":1197067687},{"date":"2024-01-12","current":30.015486,"twenty":14.863695,"median":27.34463,"eighty":37.861833,"marketCap":1151724214},{"date":"2024-01-19","current":28.664958,"twenty":14.863695,"median":27.496544,"eighty":37.861833,"marketCap":1099903102},{"date":"2024-01-26","current":28.15851,"twenty":14.863695,"median":28.209155,"eighty":37.861833,"marketCap":1080470185},{"date":"2024-02-02","current":27.584536,"twenty":14.863695,"median":28.27315,"eighty":37.861833,"marketCap":1058446212},{"date":"2024-02-09","current":27.652062,"twenty":14.864665,"median":28.15851,"eighty":37.849521,"marketCap":1061037268},{"date":"2024-02-16","current":28.361089,"twenty":14.864665,"median":28.2865,"eighty":37.857121,"marketCap":1088243352},{"date":"2024-02-23","current":28.732484,"twenty":14.864665,"median":28.394852,"eighty":37.857121,"marketCap":1102494157},{"date":"2024-03-01","current":29.373985,"twenty":14.864665,"median":28.681839,"eighty":37.853321,"marketCap":1127109186},{"date":"2024-03-08","current":28.732484,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1102494157},{"date":"2024-03-15","current":28.293563,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1085652296},{"date":"2024-03-22","current":27.517009,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1055855157},{"date":"2024-03-28","current":27.21314,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1044195406},{"date":"2024-04-05","current":27.21314,"twenty":14.862725,"median":28.867537,"eighty":37.866545,"marketCap":1044195406},{"date":"2024-04-12","current":27.348193,"twenty":14.863695,"median":28.852577,"eighty":37.861833,"marketCap":1049377518},{"date":"2024-04-19","current":27.111851,"twenty":14.863695,"median":28.852577,"eighty":37.861833,"marketCap":1040308823},{"date":"2024-04-26","current":27.010561,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1036422240},{"date":"2024-05-03","current":28.833774,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1106380741},{"date":"2024-05-10","current":28.15851,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1080470185},{"date":"2024-05-17","current":28.293563,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1085652296},{"date":"2024-05-24","current":27.787115,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1066219379},{"date":"2024-05-31","current":27.280667,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1046786462},{"date":"2024-06-07","current":27.179377,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1042899879},{"date":"2024-06-14","current":26.909271,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1032535656},{"date":"2024-06-21","current":26.807982,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1028649073},{"date":"2024-06-28","current":26.605403,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1020875906},{"date":"2024-07-05","current":19.538923,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":989783239},{"date":"2024-07-12","current":19.411051,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":983305600},{"date":"2024-07-19","current":19.232029,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":974236905},{"date":"2024-07-26","current":18.464794,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":935371071},{"date":"2024-08-02","current":18.490369,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":936666599},{"date":"2024-08-09","current":18.1579,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":919824738},{"date":"2024-08-16","current":18.055602,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":914642626},{"date":"2024-08-23","current":18.183474,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":921120265},{"date":"2024-08-30","current":18.464794,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":935371071},{"date":"2024-09-06","current":18.234623,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":923711321},{"date":"2024-09-13","current":17.620835,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":892618654},{"date":"2024-09-20","current":17.64641,"twenty":14.864665,"median":28.837617,"eighty":37.857121,"marketCap":893914182},{"date":"2024-09-27","current":18.413645,"twenty":14.864665,"median":28.837617,"eighty":37.857121,"marketCap":932780016},{"date":"2024-10-04","current":18.848412,"twenty":14.864665,"median":28.837617,"eighty":37.857121,"marketCap":954803988},{"date":"2024-10-10","current":19.001859,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":962577155},{"date":"2024-10-18","current":18.567092,"twenty":14.944149,"median":28.837617,"eighty":37.857121,"marketCap":940553182},{"date":"2024-10-25","current":18.311347,"twenty":14.994749,"median":28.837617,"eighty":37.857121,"marketCap":927597904},{"date":"2024-11-01","current":17.953304,"twenty":15.026102,"median":28.837617,"eighty":37.857121,"marketCap":909460515},{"date":"2024-11-08","current":17.416239,"twenty":15.026102,"median":28.837617,"eighty":37.857121,"marketCap":882254431},{"date":"2024-11-15","current":17.390665,"twenty":15.083019,"median":28.837617,"eighty":37.857121,"marketCap":880958904},{"date":"2024-11-22","current":16.930324,"twenty":15.143355,"median":28.837617,"eighty":37.857121,"marketCap":857639403},{"date":"2024-11-29","current":16.8536,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":853752820},{"date":"2024-12-06","current":28.460743,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":849866236},{"date":"2024-12-13","current":28.200431,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":842093070},{"date":"2024-12-20","current":26.768717,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":799340652},{"date":"2024-12-27","current":26.334864,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":786385374},{"date":"2025-01-03","current":26.074552,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":778612207},{"date":"2025-01-10","current":25.857626,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":772134568},{"date":"2025-01-17","current":25.72747,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":768247985},{"date":"2025-01-24","current":25.206847,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":752701651},{"date":"2025-01-28","current":25.684085,"twenty":15.159469,"median":28.835695,"eighty":37.853321,"marketCap":766952457},{"date":"2025-02-07","current":25.206847,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":752701651},{"date":"2025-02-14","current":25.337003,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":756588235},{"date":"2025-02-21","current":25.076691,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":748815068},{"date":"2025-02-28","current":24.686223,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":737155318},{"date":"2025-03-07","current":25.293617,"twenty":15.153966,"median":28.867537,"eighty":37.866545,"marketCap":755292707},{"date":"2025-03-14","current":25.120076,"twenty":15.153966,"median":28.867537,"eighty":37.866545,"marketCap":750110596},{"date":"2025-03-21","current":24.686223,"twenty":15.172096,"median":28.867537,"eighty":37.866545,"marketCap":737155318},{"date":"2025-03-28","current":24.729609,"twenty":15.21402,"median":28.867537,"eighty":37.866545,"marketCap":738450846},{"date":"2025-04-03","current":24.07883,"twenty":15.216777,"median":28.867537,"eighty":37.866545,"marketCap":719017929},{"date":"2025-04-11","current":22.343418,"twenty":15.230887,"median":28.867537,"eighty":37.866545,"marketCap":667196817},{"date":"2025-04-17","current":22.300033,"twenty":15.230887,"median":28.852577,"eighty":37.861833,"marketCap":665901289},{"date":"2025-04-25","current":22.256648,"twenty":15.230887,"median":28.884418,"eighty":37.871258,"marketCap":664605761},{"date":"2025-05-02","current":22.039721,"twenty":15.230887,"median":28.867537,"eighty":37.866545,"marketCap":658128122},{"date":"2025-05-09","current":22.126492,"twenty":15.230887,"median":28.884418,"eighty":37.871258,"marketCap":660719178},{"date":"2025-05-16","current":21.952951,"twenty":15.230887,"median":28.884418,"eighty":37.871258,"marketCap":655537066},{"date":"2025-05-23","current":21.909566,"twenty":15.230887,"median":28.884418,"eighty":37.871258,"marketCap":654241539},{"date":"2025-05-30","current":22.039721,"twenty":15.271368,"median":28.884418,"eighty":37.871258,"marketCap":658128122},{"date":"2025-06-06","current":21.822795,"twenty":15.288235,"median":28.884418,"eighty":37.871258,"marketCap":651650483},{"date":"2025-06-13","current":22.560345,"twenty":15.288235,"median":28.884418,"eighty":37.871258,"marketCap":673674456},{"date":"2025-06-20","current":22.473574,"twenty":15.288235,"median":28.884418,"eighty":37.871258,"marketCap":671083400},{"date":"2025-06-27","current":23.601591,"twenty":15.291608,"median":28.867537,"eighty":37.866545,"marketCap":704767123}],"updateTime":1751188585456}}}