[{"seq":675096933,"ctime":1772701225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675096933.shtml","title":"\u534e\u5851\u63a7\u80a103\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":675050013,"ctime":1772540579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675050013.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5229\u76ca\u8f93\u9001\u7684\u60c5\u5f62","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":674799990,"ctime":1770978258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674799990.shtml","title":"\u534e\u5851\u63a7\u80a12025\u5e74\u4e1a\u7ee9\u9884\u4e8f\uff0c\u80a1\u4ef7\u9707\u8361\u8d44\u91d1\u5c0f\u5e45\u6d41\u51fa","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000509","type":"yidong"},{"seq":674437576,"ctime":1769764794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674437576.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f900\u4e07-1800\u4e07","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"yidong"},{"seq":55939617,"ctime":1769616237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55939617.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u5173\u4e8e\u5b50\u516c\u53f8\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":673906729,"ctime":1767967897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906729.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u5f53\u524d\u5e76\u672a\u5e03\u5c40\u5546\u4e1a\u822a\u5929\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906728,"ctime":1767967893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906728.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u5b9e\u65bd\u7ba1\u7406\u5c42\u85aa\u916c\u4e0e\u7ecf\u8425\u4e1a\u7ee9\u60c5\u51b5\u6302\u94a9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906624,"ctime":1767967738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906624.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a8\u884c\u5ec9\u6d01\u81ea\u5f8b\u627f\u8bfa\u673a\u5236","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906677,"ctime":1767967738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906677.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u4e3b\u8981\u4e1a\u52a1\u4e3a\u91d1\u878d\u6295\u8d44\u3001\u8d44\u4ea7\u7ba1\u7406","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906573,"ctime":1767967735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906573.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u5728\u7814\u53d1\u7ba1\u7406\u3001\u751f\u4ea7\u7ba1\u7406\u3001\u8d28\u91cf\u63a7\u5236\u7b49\u65b9\u9762\u5efa\u7acb\u4e86\u4e00\u6574\u5957\u884c\u4e4b\u6709\u6548\u7684\u7ba1\u7406\u4f53\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673881873,"ctime":1767923120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673881873.shtml","title":"\u6e56\u5317\u56fd\u8d446\u4ebf\u5b9a\u589e\u9a70\u63f4\u534e\u5851\u63a7\u80a1\uff0c\u9ad8\u8d1f\u503a\u56f0\u5c40\u8fce\u6765\u5173\u952e\u7ebe\u56f0","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u8881\u9633\u5e73","stocks":"000509","type":"news"},{"seq":673736501,"ctime":1767587540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673736501.shtml","title":"\u534e\u5851\u63a7\u80a1\u5b9a\u589e\u5f15\u56fd\u8d44\u589e\u914d \u5b8f\u6cf0\u96c6\u56e2\u5168\u989d\u8ba4\u8d2d\u9501\u5b9a\u4e09\u5e74","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":673735028,"ctime":1767583493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673735028.shtml","title":"\u534e\u5851\u63a7\u80a1\u62df\u5411\u5b8f\u6cf0\u96c6\u56e2\u5b9a\u589e\u52df\u4e0d\u8d856\u4ebf \u53d1\u884c\u4ef7\u683c2.88\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000509","type":"news"},{"seq":673310273,"ctime":1766041742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673310273.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":672751892,"ctime":1764147618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751892.shtml","title":"\u534e\u5851\u63a7\u80a111\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":54723633,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54723633.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":671985218,"ctime":1761293621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985218.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da85.34%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000509","type":"news"},{"seq":671984481,"ctime":1761292310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984481.shtml","title":"\u534e\u5851\u63a7\u80a110\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000509","type":"yidong"},{"seq":671953263,"ctime":1761205823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671953263.shtml","title":"\u534e\u5851\u63a7\u80a110\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000509","type":"yidong"},{"seq":671922401,"ctime":1761124158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922401.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.3\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671922139,"ctime":1761123616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922139.shtml","title":"\u534e\u5851\u63a7\u80a110\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":671896524,"ctime":1761046756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671896524.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u6b27\u6d32\u5e02\u573a\u76ee\u524d\u8fd8\u5904\u4e8e\u524d\u671f\u4e1a\u52a1\u62d3\u5c55\u9636\u6bb5\uff0c\u672a\u5f62\u6210\u89c4\u6a21\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671890145,"ctime":1761037223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671890145.shtml","title":"\u534e\u5851\u63a7\u80a110\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":671695256,"ctime":1760359167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671695256.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a7\u80a1\u5b50\u516c\u53f8\u5c06\u7ed3\u5408\u4e1a\u52a1\u8fdb\u5ea6\u548c\u5e02\u573a\u60c5\u51b5\u7edf\u7b79\u89c4\u5212\u9500\u552e\u53ca\u5ba3\u4f20\u4e8b\u5b9c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671542306,"ctime":1759221587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671542306.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u5f53\u524d\u6682\u672a\u5f00\u5c55\u7f51\u7edc\u5b89\u5168\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671354788,"ctime":1758623947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354788.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.2\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671315514,"ctime":1758531617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671315514.shtml","title":"\u534e\u5851\u63a7\u80a109\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":671207869,"ctime":1758101963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207869.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u6301\u7eed\u5173\u6ce8\u4f18\u8d28\u8d44\u6e90\u6574\u5408\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671139190,"ctime":1757927388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671139190.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f39\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a3.3\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671032464,"ctime":1757498949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671032464.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u5f53\u524d\u53d1\u5c55\u7684\u4e1a\u52a1\u5747\u5951\u5408\u56fd\u5bb6\u653f\u7b56\u5bfc\u5411\u53ca\u5730\u65b9\u4ea7\u4e1a\u89c4\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"}]

2026-03-19,4.10,4.22,4.01,4.1300,466926,192573000,4.35;2026-03-18,4.08,4.18,4.00,4.1700,580534,237230100,5.41;2026-03-17,4.07,4.27,4.07,4.0800,706514,292375300,6.58;2026-03-16,4.08,4.30,3.98,4.0700,878663,361999300,8.19;2026-03-13,3.93,4.20,3.90,3.9400,819454,330217300,7.64;2026-03-12,4.00,4.01,3.87,3.9000,565282,221876200,5.27;2026-03-11,4.02,4.15,3.94,3.9700,843192,337110200,7.86;2026-03-10,3.88,4.00,3.86,3.9600,1036188,409032200,9.66;2026-03-09,3.84,4.11,3.83,3.8700,1506897,591041900,14.04;2026-03-06,3.65,3.99,3.50,3.9900,1664844,631275900,15.51;2026-03-05,3.35,3.63,3.35,3.6300,471063,169414500,4.39;2026-03-04,3.25,3.31,3.21,3.3000,121326,39632600,1.13;2026-03-03,3.43,3.47,3.27,3.2800,230930,77602700,2.15;2026-03-02,3.50,3.55,3.40,3.4300,196888,68047700,1.83;2026-02-27,3.50,3.54,3.50,3.5300,105474,37121800,0.98;2026-02-26,3.54,3.54,3.49,3.5200,132586,46613700,1.24;2026-02-25,3.48,3.57,3.48,3.5100,172308,60822400,1.61;2026-02-24,3.45,3.50,3.40,3.4800,142054,49276100,1.32;2026-02-13,3.43,3.48,3.41,3.4200,109561,37733000,1.02;2026-02-12,3.55,3.55,3.44,3.4400,127632,44371300,1.19;2026-02-11,3.55,3.55,3.51,3.5100,103453,36469900,0.96;2026-02-10,3.52,3.56,3.48,3.5500,133061,47017600,1.24;2026-02-09,3.48,3.55,3.48,3.5200,163391,57505100,1.52;2026-02-06,3.41,3.49,3.39,3.4600,130112,44979800,1.21;2026-02-05,3.44,3.47,3.41,3.4300,132822,45727700,1.24;2026-02-04,3.37,3.44,3.37,3.4400,103245,35317900,0.96;2026-02-03,3.37,3.40,3.34,3.4000,128051,43189800,1.19;2026-02-02,3.40,3.44,3.32,3.3500,172744,58336800,1.61;2026-01-30,3.44,3.46,3.38,3.4200,159820,54568500,1.49;2026-01-29,3.46,3.51,3.42,3.4300,170642,59021300,1.59;2026-01-28,3.50,3.55,3.46,3.4800,191265,66923000,1.78;2026-01-27,3.53,3.54,3.42,3.5300,189231,65863600,1.76;2026-01-26,3.58,3.62,3.48,3.5300,210227,74542100,1.96;2026-01-23,3.54,3.58,3.51,3.5700,199149,70548300,1.86;2026-01-22,3.45,3.54,3.43,3.5400,270082,94417200,2.52;2026-01-21,3.41,3.44,3.39,3.4300,131688,45041300,1.23;2026-01-20,3.45,3.47,3.39,3.4300,146174,50102400,1.36;2026-01-19,3.41,3.45,3.39,3.4500,146758,50332200,1.37;2026-01-16,3.45,3.45,3.38,3.4000,129965,44209000,1.21;2026-01-15,3.45,3.48,3.40,3.4200,137168,46971100,1.28;2026-01-14,3.45,3.50,3.41,3.4500,202843,70171300,1.89;2026-01-13,3.50,3.54,3.43,3.4500,255795,89224100,2.38;2026-01-12,3.45,3.52,3.42,3.5000,242757,84403200,2.26;2026-01-09,3.43,3.45,3.38,3.4400,173885,59382500,1.62;2026-01-08,3.36,3.46,3.35,3.4400,206393,70515800,1.92;2026-01-07,3.50,3.51,3.35,3.3600,306378,104345300,2.85;2026-01-06,3.43,3.53,3.42,3.5000,216251,75435500,2.02;2026-01-05,3.52,3.55,3.41,3.4200,211122,73113900,1.97;2025-12-31,3.40,3.48,3.34,3.4700,233943,79796900,2.18;2025-12-30,3.44,3.46,3.36,3.4000,169014,57637800,1.57;2025-12-29,3.39,3.43,3.35,3.4200,152191,51635700,1.42;2025-12-26,3.44,3.44,3.38,3.3900,158271,53867500,1.47;2025-12-25,3.34,3.43,3.33,3.4300,195729,66304700,1.82;2025-12-24,3.38,3.41,3.33,3.3400,189954,64026000,1.77;2025-12-23,3.44,3.44,3.36,3.3800,210044,71216900,1.96;2025-12-22,3.46,3.50,3.43,3.4500,132713,46046600,1.24;2025-12-19,3.41,3.47,3.40,3.4600,165172,56818400,1.54;2025-12-18,3.36,3.47,3.36,3.4100,208895,71704300,1.95;2025-12-17,3.37,3.42,3.31,3.3900,208665,70269100,1.94;2025-12-16,3.46,3.48,3.37,3.3800,244650,83498200,2.28;2025-12-15,3.42,3.50,3.38,3.4500,198969,68521600,1.85;2025-12-12,3.52,3.54,3.45,3.4500,307040,106717900,2.86;2025-12-11,3.74,3.74,3.51,3.5200,479537,172235800,4.47;2025-12-10,3.78,4.09,3.65,3.7100,763307,290184400,7.11;2025-12-09,3.92,3.92,3.69,3.7200,431312,161705300,4.02;2025-12-08,3.87,4.13,3.87,3.9000,364148,143934300,3.39;2025-12-05,3.84,3.87,3.79,3.8700,237528,91069700,2.21;2025-12-04,3.95,3.96,3.82,3.8500,293951,114254200,2.74;2025-12-03,3.96,4.03,3.89,3.9700,390118,154454600,3.64;2025-12-02,3.96,4.00,3.92,3.9400,365726,144369400,3.41;2025-12-01,4.01,4.06,3.96,3.9700,488760,195439000,4.55;2025-11-28,3.92,4.09,3.87,4.0600,737969,293553700,6.88;2025-11-27,4.10,4.20,3.86,3.9400,1076139,424706300,10.03;2025-11-26,3.67,4.03,3.63,4.0300,296455,116329000,2.76;2025-11-25,3.58,3.69,3.54,3.6600,271433,98997500,2.53;2025-11-24,3.62,3.66,3.51,3.5700,259206,92595200,2.42;2025-11-21,3.75,3.80,3.58,3.6400,354548,129935400,3.30;2025-11-20,3.74,3.77,3.67,3.7300,300161,111801900,2.80;2025-11-19,3.82,3.83,3.68,3.7100,282754,105197700,2.63;2025-11-18,3.94,3.95,3.75,3.7900,373686,142628800,3.48;2025-11-17,3.87,3.99,3.80,3.9400,408865,160178100,3.81;2025-11-14,3.80,3.88,3.78,3.8100,271111,103774300,2.53;2025-11-13,3.74,3.83,3.70,3.8300,335452,127380700,3.13;2025-11-12,3.74,3.81,3.70,3.7600,251429,94236300,2.34;2025-11-11,3.73,3.80,3.69,3.7700,266737,100182900,2.49;2025-11-10,3.68,3.73,3.62,3.7200,249519,92076600,2.33;2025-11-07,3.75,3.75,3.67,3.6800,317464,117172700,2.96;2025-11-06,3.78,3.82,3.70,3.7500,355540,132782300,3.31;2025-11-05,3.69,3.83,3.67,3.8000,474097,179826600,4.42;2025-11-04,3.72,3.80,3.67,3.7400,505572,188526000,4.71;2025-11-03,3.66,3.77,3.60,3.7400,587476,218516600,5.47;2025-10-31,3.58,3.81,3.57,3.6100,567777,206950300,5.29;2025-10-30,3.65,3.68,3.50,3.5100,562894,199975000,5.25;2025-10-29,3.61,3.71,3.54,3.6900,820295,298187200,7.64;2025-10-28,3.62,3.90,3.62,3.6800,1181599,443031700,11.01;2025-10-27,3.67,3.75,3.52,3.5700,1082321,389946400,10.09;2025-10-24,3.55,3.62,3.39,3.5700,1802544,629373300,16.80;2025-10-23,3.88,4.18,3.66,3.7000,2395039,957585500,22.32;2025-10-22,3.53,3.80,3.48,3.8000,925976,336753400,8.63;2025-10-21,3.16,3.45,3.14,3.4500,794344,268033300,7.40;2025-10-20,3.08,3.15,3.07,3.1400,127089,39582400,1.18;2025-10-17,3.13,3.16,3.06,3.0600,137290,42613200,1.28;2025-10-16,3.18,3.20,3.13,3.1300,124326,39247000,1.16;2025-10-15,3.16,3.21,3.14,3.1800,124193,39444700,1.16;2025-10-14,3.23,3.26,3.14,3.1600,183139,58447200,1.71;2025-10-13,3.10,3.23,3.02,3.2200,219357,69125400,2.04;2025-10-10,3.22,3.27,3.20,3.2400,206249,66840100,1.92;2025-10-09,3.24,3.26,3.18,3.2300,223535,71734900,2.08;2025-09-30,3.30,3.31,3.23,3.2400,169770,55433200,1.58;2025-09-29,3.29,3.32,3.25,3.3000,186136,61255900,1.73;2025-09-26,3.31,3.34,3.26,3.2700,227484,75068900,2.12;2025-09-25,3.43,3.45,3.31,3.3300,310929,104350800,2.90;2025-09-24,3.39,3.44,3.33,3.4100,472214,160479700,4.40;2025-09-23,3.42,3.46,3.29,3.3900,843399,283009100,7.86;2025-09-22,3.15,3.48,3.12,3.4800,837449,285544600,7.80