[{"seq":672530380,"ctime":1763378111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672530380.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u622a\u81f311\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a23544\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":672529196,"ctime":1763377731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672529196.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u76ee\u524d\u5c1a\u672a\u7533\u8bf7\u514d\u7a0e\u7279\u8bb8\u7ecf\u8425\u8d44\u8d28","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":672487831,"ctime":1763111846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487831.shtml","title":"\u53f2\u4e0a\u6700\u957f\u201c\u53cc11\u201d \u53ef\u7b97\u8fc7\u5b8c\u4e86\uff01","source":"\u8d22\u95fb","stocks":"000419","type":"news"},{"seq":672029909,"ctime":1761559476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029909.shtml","title":"\u901a\u7a0b\u63a7\u80a1\u7b2c\u4e09\u5b63\u5ea6\u6263\u975e\u51c0\u5229\u6da6\u589e\u957f145%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000419","type":"news"},{"seq":672025829,"ctime":1761552534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025829.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u901a\u7a0b\u5962\u54c1\u591a\u4e3e\u63aa\u786e\u4fdd\u5e74\u5ea6\u7ecf\u8425\u9884\u7b97\u76ee\u6807\u8fbe\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":672025803,"ctime":1761552521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025803.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u516c\u53f8\u6301\u6709\u7684\u957f\u6c99\u94f6\u884c\u80a1\u6743\u6309\u516c\u5141\u4ef7\u503c\u8ba1\u5165\u5176\u4ed6\u6743\u76ca\u5de5\u5177\u6295\u8d44","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":672025769,"ctime":1761552520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025769.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u63a7\u80a1\u80a1\u4e1c\u7684\u80a1\u4e1c\u80a1\u6743\u65e0\u507f\u5212\u8f6c\u4e8b\u9879\u6b63\u5728\u79ef\u6781\u63a8\u8fdb\u5f53\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":672025752,"ctime":1761552514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025752.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u7684\u80a1\u4e1c\u60c5\u51b5\u8bf7\u53c2\u89c1\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":671990659,"ctime":1761303714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671990659.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a4113.53\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f27.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000419","type":"yidong"},{"seq":671720503,"ctime":1760439141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671720503.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u63a7\u80a1\u80a1\u4e1c\u56fd\u6709\u80a1\u65e0\u507f\u5212\u8f6c\u80a1\u4efd\u5c1a\u672a\u5b8c\u6210\u8fc7\u6237","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000419","type":"yidong"},{"seq":671602610,"ctime":1760002815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671602610.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u516c\u53f8\u79ef\u6781\u5f00\u5c55\u591a\u9879\u4fc3\u9500\u6d3b\u52a8\uff0c\u4e0d\u65ad\u63d0\u5347\u4e13\u4e1a\u670d\u52a1\u6c34\u5e73","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":671602611,"ctime":1760002814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671602611.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u957f\u6c99\u94f6\u884c\u7684\u80a1\u4ef7\u6ce2\u52a8\u4e0d\u4f1a\u5bf9\u516c\u53f82025\u5e74\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u5f62\u6210\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":671601847,"ctime":1760000981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601847.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a2025\u5e749\u6708\u5e95\u7684\u80a1\u4e1c\u60c5\u51b5\u5c06\u5728\u516c\u53f82025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a\u4e2d\u4e88\u4ee5\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":671451396,"ctime":1758873533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451396.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u83b7\u5f97\u957f\u6c99\u94f6\u884c\u73b0\u91d1\u5206\u7ea22466.43\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000419","type":"yidong"},{"seq":670620491,"ctime":1756120327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670620491.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u516c\u53f8\u76ee\u524d\u7ecf\u8425\u60c5\u51b5\u7a33\u5b9a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"news"},{"seq":670618465,"ctime":1756118614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670618465.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a26084\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":670374767,"ctime":1755169788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670374767.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a24224\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":670332455,"ctime":1755048443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670332455.shtml","title":"\u96f6\u552e\u677f\u5757\u9ad8\u5f00 \u5408\u767e\u96c6\u56e22\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000419","type":"news"},{"seq":670116313,"ctime":1754298605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116313.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u622a\u81f32025\u5e747\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a25046\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":669164118,"ctime":1750839105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669164118.shtml","title":"\u901a\u7a0b\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653099.75\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000419","type":"yidong"},{"seq":668907996,"ctime":1750030382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668907996.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d35\u5dde\u8305\u53f0\u8c03\u65742024\u5e74\u5e74\u5ea6\u5229\u6da6\u5206\u914d\u65b9\u6848\u6bcf\u80a1\u5206\u7ea2\u91d1\u989d\u81f327.673\u5143\/\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000419","type":"news"},{"seq":668888748,"ctime":1749815259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668888748.shtml","title":"\u901a\u7a0b\u63a7\u80a1\uff1a\u6536\u5230\u957f\u6c99\u94f6\u884c\u73b0\u91d1\u5206\u7ea2\u6b3e5179.49\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000419","type":"yidong"},{"seq":668875699,"ctime":1749785977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668875699.shtml","title":"\u901a\u7a0b\u63a7\u80a1\u6295\u8d44\u6210\u7acb\u4f01\u4e1a\u7ba1\u7406\u54a8\u8be2\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000419","type":"yidong"},{"seq":668553721,"ctime":1748565257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668553721.shtml","title":"\u592e\u56fd\u4f01\u5e02\u503c\u7ba1\u7406\u52a0\u901f \u6f5c\u529b\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000419","type":"news"},{"seq":668550874,"ctime":1748563006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668550874.shtml","title":"\u7a81\u53d1\uff01600190\u505c\u724c\u9884\u9000\u5e02\uff01\u592e\u56fd\u4f01\u5e02\u503c\u7ba1\u7406\u653e\u5927\u62db\uff0c\u8fd916\u53ea\u6f5c\u529b\u80a1\u8981\u706b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000419","type":"news"}]

2025-12-05,6.33,6.45,6.25,6.4400,73751,47047100,1.36;2025-12-04,6.47,6.48,6.30,6.3300,85045,54128500,1.56;2025-12-03,6.55,6.56,6.46,6.4700,93311,60596100,1.72;2025-12-02,6.48,6.57,6.43,6.5300,107645,70097300,1.98;2025-12-01,6.50,6.57,6.44,6.5000,113798,73890100,2.09;2025-11-28,6.40,6.54,6.32,6.5400,116608,75201200,2.15;2025-11-27,6.33,6.45,6.30,6.4200,96579,61862300,1.78;2025-11-26,6.28,6.39,6.25,6.3300,72564,45987100,1.33;2025-11-25,6.20,6.31,6.12,6.2700,79585,49847600,1.46;2025-11-24,6.11,6.21,6.08,6.1800,110048,67731300,2.02;2025-11-21,6.27,6.32,6.00,6.0100,110779,67866800,2.04;2025-11-20,6.37,6.40,6.21,6.2900,95077,59872000,1.75;2025-11-19,6.42,6.47,6.34,6.3900,79905,51087400,1.47;2025-11-18,6.46,6.47,6.33,6.3800,70093,44660700,1.29;2025-11-17,6.41,6.49,6.38,6.4600,75864,48841300,1.40;2025-11-14,6.36,6.48,6.35,6.4100,78575,50577800,1.45;2025-11-13,6.34,6.40,6.29,6.3900,68490,43403500,1.26;2025-11-12,6.39,6.44,6.32,6.3400,78555,50003400,1.45;2025-11-11,6.35,6.39,6.25,6.3600,116419,73771100,2.14;2025-11-10,6.21,6.38,6.17,6.3300,107935,67753200,1.99;2025-11-07,6.19,6.22,6.16,6.1800,56643,35087300,1.04;2025-11-06,6.23,6.25,6.13,6.1800,74953,46372300,1.38;2025-11-05,6.20,6.27,6.13,6.2400,93863,58556900,1.73;2025-11-04,6.16,6.22,6.12,6.2200,97180,60130700,1.79;2025-11-03,6.10,6.18,6.07,6.1600,100838,61779800,1.86;2025-10-31,5.99,6.07,5.99,6.0500,68183,41183200,1.25;2025-10-30,6.07,6.07,5.97,5.9800,55973,33670100,1.03;2025-10-29,6.11,6.12,5.99,6.0600,65763,39694600,1.21;2025-10-28,6.07,6.13,6.07,6.1000,84154,51289100,1.55;2025-10-27,6.07,6.14,6.01,6.0800,108923,66200400,2.00;2025-10-24,6.11,6.14,6.02,6.0200,83615,50732600,1.54;2025-10-23,6.09,6.14,6.04,6.1100,92630,56329500,1.70;2025-10-22,6.02,6.10,6.00,6.0700,96233,58410600,1.77;2025-10-21,5.92,6.04,5.90,6.0300,105471,63214300,1.94;2025-10-20,5.89,5.94,5.85,5.9100,52561,30949400,0.97;2025-10-17,5.90,5.97,5.86,5.8800,65217,38620100,1.20;2025-10-16,5.95,5.98,5.90,5.9100,58140,34552000,1.07;2025-10-15,5.90,5.97,5.86,5.9400,73186,43510000,1.35;2025-10-14,5.83,5.91,5.81,5.8800,76642,44997100,1.41;2025-10-13,5.69,5.82,5.61,5.8200,72198,41422000,1.33;2025-10-10,5.74,5.86,5.73,5.8300,63277,36819400,1.16;2025-10-09,5.75,5.84,5.68,5.7700,67235,38683300,1.24;2025-09-30,5.80,5.82,5.75,5.7600,41456,23970200,0.76;2025-09-29,5.71,5.79,5.62,5.7800,55232,31607600,1.02;2025-09-26,5.75,5.81,5.70,5.7200,62666,36049200,1.15;2025-09-25,5.81,5.84,5.71,5.7400,51166,29484300,0.94;2025-09-24,5.70,5.83,5.68,5.8100,48172,27829200,0.89;2025-09-23,5.90,5.90,5.61,5.7200,93027,53044600,1.71;2025-09-22,5.98,6.01,5.83,5.8800,76896,45354400,1.41;2025-09-19,6.01,6.04,5.87,6.0300,106868,63508500,1.97;2025-09-18,6.11,6.15,5.96,6.0000,111385,67510400,2.05;2025-09-17,6.22,6.23,6.10,6.1300,109626,67244700,2.02;2025-09-16,6.15,6.23,6.14,6.2300,103889,64293000,1.91;2025-09-15,6.15,6.17,6.07,6.1300,91571,55966500,1.68;2025-09-12,6.20,6.28,6.14,6.1800,133007,82418000,2.45;2025-09-11,6.22,6.23,6.11,6.2300,140543,86575800,2.59;2025-09-10,6.08,6.25,6.07,6.2400,184938,114407500,3.40;2025-09-09,6.11,6.16,6.07,6.0900,108472,66199200,2.00;2025-09-08,6.11,6.18,6.07,6.1300,140869,86130800,2.59;2025-09-05,6.16,6.17,5.99,6.1300,181970,110544600,3.35;2025-09-04,5.95,6.20,5.93,6.1800,252335,154608500,4.64;2025-09-03,6.06,6.11,5.92,5.9500,121722,73369500,2.24;2025-09-02,6.08,6.10,5.99,6.0700,122577,74041600,2.25;2025-09-01,6.06,6.15,5.96,6.0900,153055,92934700,2.82;2025-08-29,5.95,6.11,5.93,6.0800,176573,106751900,3.25;2025-08-28,5.92,6.01,5.80,5.9700,123366,73046800,2.27;2025-08-27,6.03,6.08,5.90,5.9200,160986,96733200,2.96;2025-08-26,5.99,6.08,5.95,6.0300,168413,101451000,3.10;2025-08-25,5.95,6.03,5.93,6.0000,185335,110803600,3.41;2025-08-22,5.97,6.00,5.85,5.9500,137131,81254400,2.52;2025-08-21,5.89,6.02,5.86,5.9800,182304,108670100,3.35;2025-08-20,5.83,5.89,5.80,5.8900,133478,78166900,2.46;2025-08-19,5.80,5.85,5.77,5.8500,132813,77270400,2.44;2025-08-18,5.83,5.88,5.80,5.8100,159950,93199600,2.94;2025-08-15,5.89,5.91,5.79,5.8000,240354,140150200,4.42;2025-08-14,6.10,6.21,5.86,5.8600,414069,248369300,7.62;2025-08-13,6.50,6.70,6.10,6.1700,614646,392011000,11.31;2025-08-12,5.98,6.11,5.95,6.0900,168720,101890700,3.10;2025-08-11,5.89,5.96,5.87,5.9500,84534,50092600,1.56;2025-08-08,5.84,5.89,5.80,5.8900,94805,55456200,1.74;2025-08-07,6.00,6.04,5.96,5.9600,75340,45095500,1.39;2025-08-06,6.01,6.02,5.96,5.9700,61010,36503700,1.12;2025-08-05,5.91,6.02,5.91,6.0200,77654,46480400,1.43;2025-08-04,5.87,5.92,5.81,5.9000,71135,41816500,1.31;2025-08-01,5.86,5.93,5.80,5.8800,78200,45952700,1.44;2025-07-31,5.97,5.99,5.85,5.8800,104851,61729200,1.93;2025-07-30,5.96,6.03,5.93,6.0000,82441,49291500,1.52;2025-07-29,6.00,6.01,5.91,5.9600,66933,39770300,1.23;2025-07-28,6.00,6.02,5.96,5.9900,58379,34990000,1.07;2025-07-25,6.05,6.05,5.99,6.0000,63326,38072300,1.17;2025-07-24,5.96,6.04,5.93,6.0300,83240,50060600,1.53;2025-07-23,6.00,6.04,5.93,5.9300,70507,42183100,1.30;2025-07-22,5.99,6.01,5.92,6.0000,76962,45931900,1.42;2025-07-21,5.91,6.01,5.88,5.9800,96882,57860000,1.78;2025-07-18,5.87,5.92,5.84,5.9200,70000,41146300,1.29;2025-07-17,5.84,5.93,5.83,5.8700,76398,44900400,1.41;2025-07-16,5.78,5.86,5.75,5.8600,89606,52222700,1.65;2025-07-15,5.87,5.90,5.73,5.7700,87533,50649600,1.61;2025-07-14,5.86,5.91,5.83,5.8900,75364,44291300,1.39;2025-07-11,5.82,5.88,5.78,5.8600,109122,63638000,2.01;2025-07-10,5.80,5.85,5.74,5.8400,75113,43696300,1.38;2025-07-09,5.78,5.82,5.77,5.8100,75197,43611200,1.38;2025-07-08,5.76,5.79,5.73,5.7800,57980,33427100,1.07;2025-07-07,5.70,5.77,5.68,5.7600,67626,38810400,1.24;2025-07-04,5.75,5.77,5.69,5.7000,70209,40211300,1.29;2025-07-03,5.75,5.77,5.72,5.7600,64709,37187000,1.19;2025-07-02,5.72,5.82,5.71,5.7600,114127,65738800,2.10;2025-07-01,5.70,5.75,5.64,5.7400,97975,55805400,1.80;2025-06-30,5.71,5.73,5.67,5.6900,87825,49966000,1.62;2025-06-27,5.71,5.74,5.68,5.7200,116706,66666600,2.15;2025-06-26,5.80,5.80,5.60,5.7200,223498,127217700,4.11;2025-06-25,5.68,6.05,5.60,5.8100,335051,195058900,6.16;2025-06-24,5.51,5.61,5.51,5.5900,65721,36631200,1.21;2025-06-23,5.37,5.53,5.33,5.5200,56400,30824400,1.04;2025-06-20,5.41,5.46,5.39,5.4000,47364,25712200,0.87;2025-06-19,5.50,5.53,5.40,5.4300,66491,36239300,1.22;2025-06-18,5.58,5.58,5.49,5.5200,55569,30697100,1.02;2025-06-17,5.60,5.64,5.55,5.5800,56292,31436000,1.04;2025-06-16,5.54,5.63,5.53,5.5900,57656,32260900,1.06;2025-06-13,5.75,5.76,5.56,5.5700,105658,59381700,1.94;2025-06-12,5.70,5.76,5.64,5.7500,128772,73382500,2.37;2025-06-11,5.72,5.81,5.65,5.7400,137136,78746400,2.52;2025-06-10,5.78,5.95,5.62,5.7400,228800,132172500,4.21;2025-06-09,5.66,5.70,5.60,5.7000,131643,74353700,2.42