[{"seq":676320606,"ctime":1777302914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676320606.shtml","title":"*ST\u56fd\u534e\uff1a\u89e6\u53ca\u7ec8\u6b62\u4e0a\u5e02\u60c5\u5f62 \u80a1\u7968\u81ea4\u670828\u65e5\u8d77\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000004","type":"yidong"},{"seq":676320515,"ctime":1777302337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676320515.shtml","title":"\u4e0a\u5e02\u5df2\u670935\u5e74\uff01\u8fd9\u4e00A\u80a1\u516c\u53f8\u63d0\u524d\u9501\u5b9a\u9000\u5e02","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u957f\u5e73","stocks":"000004","type":"news"},{"seq":676317774,"ctime":1777293904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676317774.shtml","title":"*ST\u56fd\u534e\u9501\u5b9a\u5e02\u503c\u9000\u5e02","source":"\u5317\u4eac\u5546\u62a5","stocks":"000004","type":"yidong"},{"seq":676311603,"ctime":1777284977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676311603.shtml","title":"000004\uff0c\u9501\u5b9a\u9000\u5e02","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000004","type":"news"},{"seq":57544421,"ctime":1776960368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57544421.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u5b58\u5728\u53ef\u80fd\u56e0\u5e02\u503c\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":57495605,"ctime":1776873968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57495605.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u5b58\u5728\u53ef\u80fd\u56e0\u5e02\u503c\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":57447443,"ctime":1776787568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57447443.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u5b58\u5728\u53ef\u80fd\u56e0\u5e02\u503c\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":57420817,"ctime":1776701168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57420817.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u5b58\u5728\u53ef\u80fd\u56e0\u5e02\u503c\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":676044316,"ctime":1776330005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676044316.shtml","title":"*ST\u56fd\u534e04\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":676010793,"ctime":1776243607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676010793.shtml","title":"*ST\u56fd\u534e04\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":675978766,"ctime":1776157209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675978766.shtml","title":"*ST\u56fd\u534e04\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":57291229,"ctime":1776096368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260414\/57291229.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000004","type":"news"},{"seq":57188631,"ctime":1775577968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260408\/57188631.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u5b58\u5728\u53ef\u80fd\u56e0\u5e02\u503c\u7ec8\u6b62\u4e0a\u5e02\u7684\u9996\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":675810858,"ctime":1775572984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675810858.shtml","title":"*ST\u56fd\u534e\uff1a\u516c\u53f8\u80a1\u7968\u5b58\u5728\u56e0\u89e6\u53ca\u5e02\u503c\u6307\u6807\u76f8\u5173\u89c4\u5b9a\u800c\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000004","type":"news"},{"seq":675806085,"ctime":1775561064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675806085.shtml","title":"*ST\u56fd\u534e\uff1a\u9996\u6b21\u89e6\u53ca\u5e02\u503c\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000004","type":"news"},{"seq":675411356,"ctime":1773910808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675411356.shtml","title":"*ST\u56fd\u534e03\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":675276226,"ctime":1773388364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675276226.shtml","title":"*ST\u56fd\u534e03\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000004","type":"yidong"},{"seq":675249909,"ctime":1773306006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675249909.shtml","title":"*ST\u56fd\u534e03\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":675223139,"ctime":1773222308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675223139.shtml","title":"\u8fd9\u53ea\u70ed\u95e8\u80a1\u5c01\u5355\u8d44\u91d1\u8d857\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5468\u838e","stocks":"000004","type":"yidong"},{"seq":675221572,"ctime":1773219607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675221572.shtml","title":"*ST\u56fd\u534e03\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":675192939,"ctime":1773133208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675192939.shtml","title":"*ST\u56fd\u534e03\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":56596157,"ctime":1773072368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260310\/56596157.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":674917005,"ctime":1772033982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674917005.shtml","title":"\u7acb\u4f53\u8ffd\u8d23\u9707\u6151\u201c\u5bb3\u7fa4\u4e4b\u9a6c\u201d \u591a\u5143\u5316\u9000\u5e02\u8def\u5f84\u6e05\u6670","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000004","type":"news"},{"seq":674900159,"ctime":1772005833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900159.shtml","title":"*ST\u56fd\u534e02\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000004","type":"yidong"},{"seq":674878781,"ctime":1771936446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674878781.shtml","title":"A\u80a1\u9a6c\u5e74\u5f00\u95e8\u7ea2\uff01600355\uff0c\u4e09\u4e2a\u8dcc\u505c\u540e\u6210\u201c\u6700\u4fbf\u5b9c\u201d\u4e2a\u80a1","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":"000004","type":"news"},{"seq":56378943,"ctime":1771862768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260224\/56378943.shtml","title":"*ST\u56fd\u534e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000004","type":"notice"},{"seq":674497276,"ctime":1770052411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497276.shtml","title":"\u8d22\u52a1\u6307\u6807\u201c\u4eae\u7ea2\u706f\u201d\u591a\u53ea*ST\u80a1\u9762\u4e34\u9000\u5e02","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000004","type":"news"},{"seq":674483753,"ctime":1770024739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674483753.shtml","title":"\u8d8570\u5bb6\u516c\u53f8\u6216\u88ab\u9000\u5e02 A\u80a1\u201c\u4fdd\u58f3\u5927\u6218\u201d\u6253\u54cd \uff01\u6709\u201c\u770b\u95e8\u4eba\u201d\u5df2\u8dd1\u8def","source":"\u8d22\u95fb","stocks":"000004","type":"news"},{"seq":674450335,"ctime":1769779353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674450335.shtml","title":"*ST\u56fd\u534e\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a800\u4e07\u5143\u81f31200\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000004","type":"yidong"},{"seq":674436496,"ctime":1769763606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436496.shtml","title":"*ST\u56fd\u534e01\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":674263847,"ctime":1769158826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674263847.shtml","title":"*ST\u56fd\u534e01\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":674226561,"ctime":1769072410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674226561.shtml","title":"*ST\u56fd\u534e01\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":674203706,"ctime":1769000269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674203706.shtml","title":"*ST\u56fd\u534e\uff1a\u516c\u53f8\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u5c06\u5728\u672c\u6708\u5185\u62ab\u9732","source":"\u540c\u82b1\u987aiNews","stocks":"000004","type":"yidong"},{"seq":673973165,"ctime":1768294811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673973165.shtml","title":"*ST\u56fd\u534e01\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":672862506,"ctime":1764579610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862506.shtml","title":"*ST\u56fd\u534e12\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":672783573,"ctime":1764234006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672783573.shtml","title":"*ST\u56fd\u534e11\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000004","type":"yidong"},{"seq":672238359,"ctime":1762256353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672238359.shtml","title":"*ST\u56fd\u534e\u5b50\u516c\u53f8\u667a\u6e38\u7f51\u5b89\u7b7e\u7f72\u514b\u878d\u4e91\u667a\u7b97\u4e2d\u5fc3\u4e8c\u671f\u4e09\u6807\u6bb5\u9879\u76ee\u5408\u540c","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000004","type":"news"},{"seq":672238269,"ctime":1762256003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672238269.shtml","title":"*ST\u56fd\u534e\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u7b7e\u8ba22.36\u4ebf\u5143\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000004","type":"yidong"}]

2026-04-27,2.76,2.76,2.76,2.7600,25142,6939200,1.99;2026-04-24,2.91,2.91,2.91,2.9100,13372,3891300,1.06;2026-04-23,3.06,3.06,3.06,3.0600,8862,2711800,0.70;2026-04-22,3.22,3.22,3.22,3.2200,3585,1154400,0.28;2026-04-21,3.39,3.39,3.39,3.3900,3703,1255300,0.29;2026-04-20,3.57,3.57,3.57,3.5700,18523,6612700,1.47;2026-04-17,3.82,3.82,3.48,3.7600,204317,75911500,16.18;2026-04-16,3.64,3.64,3.64,3.6400,7281,2650300,0.58;2026-04-15,3.47,3.47,3.47,3.4700,26172,9081700,2.07;2026-04-14,3.19,3.30,3.19,3.3000,31353,10309800,2.48;2026-04-13,3.02,3.25,3.02,3.1400,110414,34429200,8.74;2026-04-10,3.18,3.40,3.18,3.1800,131062,42155600,10.38;2026-04-09,3.35,3.46,3.35,3.3500,125480,42099800,9.94;2026-04-08,3.52,3.89,3.52,3.5300,178430,64323400,14.13;2026-04-07,3.71,3.71,3.71,3.7100,6404,2375900,0.51;2026-04-03,3.91,3.91,3.91,3.9100,6891,2694400,0.55;2026-04-02,4.12,4.12,4.12,4.1200,6773,2790500,0.54;2026-04-01,4.34,4.45,4.34,4.3400,45779,19871600,3.62;2026-03-31,4.87,4.96,4.57,4.5700,88802,41692400,7.03;2026-03-30,4.99,5.06,4.80,4.8100,60340,29390600,4.78;2026-03-27,5.00,5.13,4.95,5.0400,54972,27718800,4.35;2026-03-26,5.10,5.25,5.03,5.1000,60489,31040700,4.79;2026-03-25,5.19,5.24,4.95,5.1100,88743,45191900,7.03;2026-03-24,4.81,5.24,4.75,5.1600,114291,55378900,9.05;2026-03-23,5.00,5.15,5.00,5.0000,84241,42204900,6.67;2026-03-20,5.26,5.77,5.26,5.2600,167213,89165700,13.24;2026-03-19,5.02,5.54,5.02,5.5400,145954,77216400,11.56;2026-03-18,5.28,5.28,5.28,5.2800,5082,2683300,0.40;2026-03-17,5.56,5.56,5.56,5.5600,6902,3837500,0.55;2026-03-16,6.35,6.40,5.85,5.8500,117030,71219000,9.27;2026-03-13,5.88,6.16,5.60,6.1600,235822,141420500,18.67;2026-03-12,5.87,5.87,5.87,5.8700,7314,4293300,0.58;2026-03-11,5.59,5.59,5.59,5.5900,8374,4681100,0.66;2026-03-10,5.09,5.32,5.09,5.3200,76591,40328300,6.06;2026-03-09,5.07,5.15,5.07,5.0700,81543,41384200,6.46;2026-03-06,5.34,5.47,5.34,5.3400,120439,64429500,9.54;2026-03-05,5.62,5.90,5.62,5.6200,212942,120235200,16.86;2026-03-04,5.92,5.92,5.92,5.9200,3010,1781900,0.24;2026-03-03,6.23,6.23,6.23,6.2300,7328,4565300,0.58;2026-03-02,6.58,6.71,6.56,6.5600,38061,25042200,3.01;2026-02-27,6.83,7.13,6.80,6.9000,142813,98066800,11.31;2026-02-26,7.30,7.49,7.16,7.1600,121411,87713400,9.61;2026-02-25,7.54,7.74,7.54,7.5400,201184,152304800,15.93;2026-02-24,7.94,7.94,7.94,7.9400,21243,16866900,1.68;2026-02-13,7.56,8.36,7.56,8.3600,284859,219725300,22.56;2026-02-12,7.96,7.96,7.96,7.9600,4966,3952900,0.39;2026-02-11,8.38,8.38,8.38,8.3800,5019,4205900,0.40;2026-02-10,8.82,8.82,8.82,8.8200,9198,8112600,0.73;2026-02-09,9.28,9.28,9.28,9.2800,3681,3416000,0.29;2026-02-06,9.77,9.77,9.77,9.7700,2626,2565600,0.21;2026-02-05,10.28,10.28,10.28,10.2800,3930,4040000,0.31;2026-02-04,10.82,10.82,10.82,10.8200,3312,3583600,0.26;2026-02-03,11.39,11.39,11.39,11.3900,2503,2850900,0.20;2026-02-02,11.99,11.99,11.99,11.9900,2952,3539400,0.23;2026-01-30,12.00,12.62,11.68,12.6200,55253,67441800,4.38;2026-01-29,11.80,12.21,11.55,12.0200,56032,67141600,4.44;2026-01-28,12.40,12.40,11.65,11.6500,66100,78313100,5.23;2026-01-27,12.82,12.91,12.08,12.2600,65874,81504600,5.22;2026-01-26,13.00,13.20,12.35,12.7200,69558,89268200,5.51;2026-01-23,12.28,12.59,12.02,12.5900,64370,80209600,5.10;2026-01-22,11.57,11.99,11.52,11.9900,43186,51326200,3.42;2026-01-21,11.47,11.85,11.35,11.4200,49564,57295600,3.92;2026-01-20,10.84,11.46,10.81,11.4500,64238,72731800,5.09;2026-01-19,10.87,11.11,10.58,10.9100,56602,61113800,4.48;2026-01-16,11.00,11.45,10.96,11.1400,61578,69453800,4.88;2026-01-15,11.30,11.64,10.89,10.9000,42137,46918700,3.34;2026-01-14,11.14,11.58,11.01,11.4000,58607,66666100,4.64;2026-01-13,10.62,11.14,10.52,11.1400,54818,60363400,4.34;2026-01-12,10.55,10.68,10.46,10.6100,31789,33619300,2.52;2026-01-09,10.43,10.67,10.43,10.5800,23825,25140900,1.89;2026-01-08,10.60,10.73,10.38,10.4100,36706,38560300,2.91;2026-01-07,10.97,11.00,10.58,10.6500,25585,27467900,2.03;2026-01-06,10.93,11.15,10.90,10.9700,25967,28615300,2.06;2026-01-05,11.08,11.08,10.73,10.9300,37856,41148300,3.00;2025-12-31,11.30,11.35,11.07,11.0800,18056,20248600,1.43;2025-12-30,10.84,11.41,10.73,11.2700,40997,45564700,3.25;2025-12-29,10.90,11.20,10.71,10.8800,27590,30271100,2.18;2025-12-26,10.91,10.99,10.73,10.8900,21412,23217600,1.70;2025-12-25,10.58,10.92,10.58,10.9200,26841,28998800,2.13;2025-12-24,10.32,10.76,10.16,10.5800,22633,23840100,1.79;2025-12-23,10.59,10.85,10.12,10.2800,28691,29906700,2.27;2025-12-22,10.58,10.74,10.51,10.5900,15778,16783800,1.25;2025-12-19,10.40,10.62,10.34,10.5700,14060,14728200,1.11;2025-12-18,10.20,10.65,10.18,10.4300,23291,24432500,1.84;2025-12-17,10.36,10.43,9.91,10.2000,47551,47697000,3.77;2025-12-16,10.82,10.92,10.30,10.4300,27770,29166400,2.20;2025-12-15,10.80,11.05,10.68,10.8200,21549,23476600,1.71;2025-12-12,11.17,11.36,10.82,10.9100,45190,49905500,3.58;2025-12-11,11.34,11.54,11.34,11.3400,59199,67178900,4.69;2025-12-10,11.36,11.94,11.20,11.9400,63742,75144300,5.05;2025-12-09,11.35,11.53,11.29,11.3700,20756,23705700,1.64;2025-12-08,11.72,11.82,11.30,11.3500,35809,41051500,2.84;2025-12-05,11.38,11.60,11.18,11.6000,27668,31588000,2.19;2025-12-04,11.73,11.84,11.36,11.4200,32837,37703200,2.60;2025-12-03,11.94,12.28,11.56,11.6600,54945,64850200,4.35;2025-12-02,12.43,12.59,11.86,11.9900,65911,79681700,5.22;2025-12-01,11.93,12.36,11.78,12.3600,92745,113410400,7.34;2025-11-28,11.57,11.77,11.41,11.7700,101322,117942200,8.02;2025-11-27,10.70,11.21,10.66,11.2100,26951,29909100,2.13;2025-11-26,10.80,10.95,10.64,10.6800,25462,27515200,2.02;2025-11-25,10.74,11.02,10.72,10.8200,27439,29885100,2.17;2025-11-24,10.55,10.93,10.35,10.7500,29917,31917800,2.37;2025-11-21,10.95,10.99,10.54,10.5400,53887,57419200,4.27;2025-11-20,11.09,11.18,10.86,11.0900,38761,42714000,3.07;2025-11-19,11.46,11.46,11.07,11.1800,58419,65693800,4.63;2025-11-18,11.45,11.92,11.45,11.6400,82918,97790700,6.57;2025-11-17,11.71,11.73,11.18,11.3500,54166,61864200,4.29;2025-11-14,11.46,11.77,11.41,11.6100,43136,50100600,3.42;2025-11-13,11.81,11.89,11.45,11.5000,64606,75662800,5.12;2025-11-12,11.90,11.96,11.47,11.9400,64355,75264800,5.10;2025-11-11,12.04,12.10,11.78,11.9700,48468,57777800,3.84;2025-11-10,12.43,12.48,11.84,11.9800,86968,105299700,6.89