[{"seq":663294068,"ctime":1730970011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294068.shtml","title":"\u534e\u5851\u63a7\u80a111\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":49693435,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49693435.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":662401772,"ctime":1728908938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662401772.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u897f\u85cf\u9ea6\u7530\u6240\u630118.47%\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"news"},{"seq":662274577,"ctime":1728521771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662274577.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32024\u5e749\u670820\u65e5\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.6\u4e07","source":"\u91d1\u878d\u754c","stocks":"000509","type":"news"},{"seq":661999576,"ctime":1727337129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661999576.shtml","title":"\u534e\u5851\u63a7\u80a109\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000509","type":"yidong"},{"seq":48896859,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896859.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":48896893,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896893.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":660778744,"ctime":1723618495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660778744.shtml","title":"\u534e\u5851\u63a7\u80a1\u5c3e\u76d8\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"news"},{"seq":660767409,"ctime":1723591472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660767409.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u901a\u5a01\u80a1\u4efd\u62df\u5411\u6da6\u9633\u80a1\u4efd\u589e\u8d44\u5e76\u53d6\u5f97\u5176\u63a7\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000509","type":"news"},{"seq":660745201,"ctime":1723542461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660745201.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u76ee\u524d\u7ecf\u8425\u60c5\u51b5\u53ca\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"yidong"},{"seq":660696683,"ctime":1723453205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660696683.shtml","title":"\u534e\u5851\u63a7\u80a108\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":660693921,"ctime":1723450234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660693921.shtml","title":"\u534e\u5851\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652348.99\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000509","type":"yidong"},{"seq":660644634,"ctime":1723191019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660644634.shtml","title":"\u534e\u5851\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652238.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000509","type":"yidong"},{"seq":660602909,"ctime":1723107611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660602909.shtml","title":"\u534e\u5851\u63a7\u80a108\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":660596667,"ctime":1723090726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660596667.shtml","title":"\u534e\u5851\u63a7\u80a12\u4ebf\u5143\u6210\u7acb\u7a7a\u95f4\u79d1\u6280\u516c\u53f8 \u542b\u536b\u661f\u901a\u4fe1\u670d\u52a1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":48406985,"ctime":1720541244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48406985.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":659207435,"ctime":1719372531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659207435.shtml","title":"\u6210\u7acb\u201c\u78b3\u7d22\u7a7a\u95f4\u201d\uff0c\u5b8f\u6cf0\u96c6\u56e2\u63a7\u80a1\u7684\u8fd9\u5bb6\u4e0a\u5e02\u516c\u53f8\u5165\u5c40\u65b0\u8d5b\u9053","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u6797\u6960","stocks":"000509","type":"yidong"},{"seq":659122206,"ctime":1719216159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659122206.shtml","title":"\u534e\u5851\u63a7\u80a1\u5c06\u4e8e7\u670810\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u5bf9\u5916\u6295\u8d44\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000509","type":"news"},{"seq":659121931,"ctime":1719215472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659121931.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u62df2\u4ebf\u5143\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u91d1\u878d\u754c","stocks":"000509","type":"news"},{"seq":658082979,"ctime":1716364024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658082979.shtml","title":"\u9762\u677f\u884c\u4e1a\u4e00\u5b63\u62a5\u4e1a\u7ee9\u56de\u5347\u660e\u663e \u90e8\u5206\u516c\u53f8\u542f\u52a8\u4eba\u5458\u6269\u5f20\u6a21\u5f0f","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":"000509","type":"news"}]

2024-11-21,3.58,3.94,3.58,3.7600,411213,155375400,3.83;2024-11-20,3.54,3.61,3.51,3.5800,121239,43309500,1.13;2024-11-19,3.47,3.56,3.43,3.5600,146329,51074400,1.36;2024-11-18,3.55,3.65,3.39,3.4300,171004,59279400,1.59;2024-11-15,3.77,3.80,3.55,3.5500,192758,70778100,1.80;2024-11-14,3.93,3.96,3.76,3.7900,189442,72694500,1.77;2024-11-13,3.91,4.01,3.84,3.9300,230669,90443500,2.15;2024-11-12,4.10,4.14,3.90,3.9200,399311,159900400,3.72;2024-11-11,3.89,4.27,3.89,4.1500,656483,267440200,6.12;2024-11-08,4.28,4.28,3.76,3.9800,937195,373439000,8.73;2024-11-07,3.50,3.92,3.48,3.9200,175666,66852000,1.64;2024-11-06,3.45,3.73,3.39,3.5600,424813,151148500,3.96;2024-11-05,3.37,3.47,3.30,3.4400,183371,62905100,1.71;2024-11-04,3.32,3.37,3.27,3.3700,135966,45114900,1.27;2024-11-01,3.47,3.49,3.29,3.3200,229895,77123300,2.14;2024-10-31,3.44,3.55,3.44,3.4900,206331,72085700,1.92;2024-10-30,3.44,3.48,3.34,3.4200,204831,69705900,1.91;2024-10-29,3.66,3.66,3.42,3.4400,323651,113264800,3.02;2024-10-28,3.51,3.68,3.50,3.6500,277119,100042700,2.58;2024-10-25,3.41,3.48,3.40,3.4800,235063,81144100,2.19;2024-10-24,3.27,3.48,3.23,3.3900,312757,105733900,2.91;2024-10-23,3.22,3.31,3.20,3.2900,246880,80604500,2.30;2024-10-22,3.19,3.40,3.16,3.2800,395706,129329800,3.69;2024-10-21,3.21,3.24,3.17,3.1800,275345,87967500,2.57;2024-10-18,3.11,3.32,3.09,3.2100,368491,118884800,3.43;2024-10-17,3.30,3.31,3.13,3.1400,316145,100785600,2.95;2024-10-16,3.10,3.32,3.07,3.2500,436493,140350000,4.07;2024-10-15,3.06,3.22,3.05,3.1200,212833,66982700,1.98;2024-10-14,3.12,3.15,3.04,3.1300,199105,61806600,1.86;2024-10-11,3.10,3.20,3.02,3.0600,233718,72389100,2.18;2024-10-10,3.06,3.30,3.01,3.1200,408593,128922500,3.81;2024-10-09,3.17,3.21,3.01,3.0200,426517,132218300,3.97;2024-10-08,3.58,3.59,3.10,3.3000,813868,269966000,7.58;2024-09-30,3.02,3.29,3.00,3.2600,704375,220848000,6.56;2024-09-27,3.03,3.09,2.85,3.0000,727824,215807500,6.78;2024-09-26,2.66,2.92,2.65,2.9200,292929,82616000,2.73;2024-09-25,2.64,2.72,2.63,2.6500,248046,66362800,2.31;2024-09-24,2.60,2.67,2.59,2.6400,228288,60045900,2.13;2024-09-23,2.58,2.64,2.55,2.6000,207249,53925700,1.93;2024-09-20,2.53,2.59,2.50,2.5800,233372,59696600,2.17;2024-09-19,2.46,2.53,2.46,2.5300,168587,42291500,1.57;2024-09-18,2.47,2.49,2.40,2.4500,165446,40269500,1.54;2024-09-13,2.50,2.54,2.46,2.4700,164435,40935200,1.53;2024-09-12,2.50,2.58,2.48,2.5200,257436,65124800,2.40;2024-09-11,2.50,2.52,2.47,2.4900,106184,26441100,0.99;2024-09-10,2.47,2.52,2.45,2.5100,116267,28930100,1.08;2024-09-09,2.44,2.50,2.41,2.4700,96315,23757700,0.90;2024-09-06,2.50,2.50,2.44,2.4500,118230,29128700,1.10;2024-09-05,2.45,2.50,2.44,2.5000,103487,25690100,0.96;2024-09-04,2.48,2.48,2.43,2.4700,135051,33225100,1.26;2024-09-03,2.45,2.49,2.45,2.4700,115468,28500100,1.08;2024-09-02,2.50,2.53,2.45,2.4600,150676,37481600,1.40;2024-08-30,2.45,2.54,2.44,2.5000,221390,55466700,2.06;2024-08-29,2.40,2.46,2.40,2.4600,144945,35378100,1.35;2024-08-28,2.38,2.44,2.38,2.4200,147441,35673200,1.37;2024-08-27,2.45,2.47,2.39,2.4000,157931,38205900,1.47;2024-08-26,2.42,2.46,2.41,2.4600,169946,41463200,1.58;2024-08-23,2.41,2.43,2.36,2.4100,207860,49900500,1.94;2024-08-22,2.44,2.49,2.41,2.4200,241688,59208400,2.25;2024-08-21,2.46,2.50,2.43,2.4700,256316,63117700,2.39;2024-08-20,2.54,2.55,2.48,2.5000,327009,81822100,3.05;2024-08-19,2.56,2.64,2.53,2.5600,520418,133505600,4.85;2024-08-16,2.80,2.83,2.63,2.6300,909612,246924300,8.48;2024-08-15,2.92,3.12,2.92,2.9200,1338125,395499100,12.47;2024-08-14,3.89,3.89,3.19,3.2400,1642456,604218500,15.31;2024-08-13,3.49,3.54,3.38,3.5400,464269,162340900,4.33;2024-08-12,3.22,3.22,3.22,3.2200,158936,51177400,1.48;2024-08-09,2.93,2.93,2.76,2.9300,254817,74192300,2.37;2024-08-08,2.41,2.66,2.38,2.6600,69581,17598400,0.65;2024-08-07,2.42,2.45,2.41,2.4200,33211,8056900,0.31;2024-08-06,2.40,2.44,2.38,2.4300,49564,11947800,0.46;2024-08-05,2.43,2.49,2.38,2.3800,63976,15595600,0.60;2024-08-02,2.46,2.48,2.42,2.4300,44870,10981400,0.42;2024-08-01,2.47,2.50,2.42,2.4400,44808,10978500,0.42;2024-07-31,2.41,2.49,2.38,2.4700,61305,15027200,0.57;2024-07-30,2.35,2.41,2.33,2.4000,59016,14049000,0.55;2024-07-29,2.34,2.39,2.29,2.3400,35311,8222600,0.33;2024-07-26,2.26,2.36,2.26,2.3300,52345,12150800,0.49;2024-07-25,2.28,2.31,2.22,2.2700,43665,9925600,0.41;2024-07-24,2.36,2.36,2.26,2.2700,51156,11732300,0.48;2024-07-23,2.36,2.41,2.32,2.3200,42381,10021700,0.39;2024-07-22,2.38,2.40,2.34,2.3600,34145,8100100,0.32;2024-07-19,2.35,2.39,2.33,2.3700,34752,8229700,0.32;2024-07-18,2.36,2.39,2.30,2.3700,47607,11143600,0.44;2024-07-17,2.41,2.42,2.36,2.3700,36145,8631900,0.34;2024-07-16,2.44,2.44,2.38,2.4100,33422,8026100,0.31;2024-07-15,2.46,2.49,2.40,2.4100,48865,11883200,0.46;2024-07-12,2.51,2.55,2.47,2.4900,52550,13156900,0.49;2024-07-11,2.45,2.52,2.42,2.5000,89330,22151500,0.83;2024-07-10,2.44,2.44,2.37,2.3900,69997,16803000,0.65;2024-07-09,2.46,2.48,2.39,2.4500,72495,17688700,0.68;2024-07-08,2.52,2.55,2.43,2.4400,61350,15174300,0.57;2024-07-05,2.48,2.55,2.45,2.5300,58448,14700500,0.54;2024-07-04,2.62,2.62,2.48,2.4800,70624,17813900,0.66;2024-07-03,2.58,2.62,2.55,2.5900,45957,11910600,0.43;2024-07-02,2.54,2.60,2.52,2.5600,51525,13257900,0.48;2024-07-01,2.57,2.58,2.48,2.5300,60272,15176200,0.56;2024-06-28,2.55,2.61,2.55,2.5700,51268,13243500,0.48;2024-06-27,2.61,2.63,2.55,2.5500,55194,14271000,0.51;2024-06-26,2.51,2.62,2.47,2.6100,64110,16379200,0.60;2024-06-25,2.51,2.58,2.47,2.5100,70534,17818100,0.66;2024-06-24,2.58,2.59,2.45,2.4900,82902,20806600,0.77;2024-06-21,2.60,2.63,2.54,2.6100,54109,14009400,0.50;2024-06-20,2.69,2.72,2.61,2.6200,67716,17922800,0.63;2024-06-19,2.71,2.75,2.67,2.6800,43728,11783600,0.41;2024-06-18,2.66,2.72,2.64,2.7100,54618,14716400,0.51;2024-06-17,2.68,2.70,2.63,2.6600,37663,10025200,0.35;2024-06-14,2.71,2.73,2.67,2.6800,45260,12165400,0.42;2024-06-13,2.78,2.79,2.68,2.7000,56578,15413800,0.53;2024-06-12,2.75,2.80,2.72,2.7700,62159,17247500,0.58;2024-06-11,2.67,2.76,2.63,2.7400,90543,24436500,0.84;2024-06-07,2.60,2.73,2.60,2.6800,97150,25909800,0.91;2024-06-06,2.87,2.89,2.58,2.5800,215793,57686400,2.01;2024-06-05,2.86,2.92,2.83,2.8600,61593,17727700,0.57;2024-06-04,2.90,2.92,2.82,2.8500,61426,17571100,0.57;2024-06-03,2.97,3.00,2.88,2.9000,59239,17308300,0.55;2024-05-31,2.96,3.03,2.96,2.9800,33042,9882100,0.31;2024-05-30,3.01,3.01,2.96,2.9800,36209,10774700,0.34;2024-05-29,2.99,3.03,2.96,3.0000,49086,14748500,0.46;2024-05-28,3.05,3.06,2.98,2.9900,52407,15760600,0.49;2024-05-27,3.09,3.10,2.97,3.0600,69869,21118400,0.65;2024-05-24,3.12,3.20,3.08,3.0900,55554,17382900,0.52;2024-05-23,3.18,3.20,3.10,3.1400,47517,14896600,0.44