[{"seq":676313977,"ctime":1777287767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676313977.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a4\u670827\u65e5\u63a5\u53d7\u673a\u6784\u8c03\u7814\uff0c\u534e\u897f\u8bc1\u5238\u3001\u94f6\u6cb3\u8bc1\u5238\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000529","type":"news"},{"seq":57650995,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57650995.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000529","type":"notice"},{"seq":57650573,"ctime":1777219646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57650573.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000529","type":"notice"},{"seq":57658209,"ctime":1777219538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57658209.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000529","type":"notice"},{"seq":675805116,"ctime":1775559555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675805116.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u6295\u5efa\u5e7f\u5f18\u63a7\u80a1\u98df\u54c1\u667a\u6167\u51b7\u94fe\u57fa\u5730\u9879\u76ee","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000529","type":"news"},{"seq":675802975,"ctime":1775555215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675802975.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a\u5b50\u516c\u53f8\u6295\u8d44\u5efa\u8bbe\u667a\u6167\u51b7\u94fe\u7269\u6d41\u4e2d\u5fc3\uff0c\u6295\u8d44\u91d1\u989d\u4e0d\u8d85\u8fc718.43\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000529","type":"yidong"},{"seq":675731726,"ctime":1775129205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675731726.shtml","title":"\u732a\u8089\u6536\u50a8\u6982\u5ff5\u80a1","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5c0f\u946b","stocks":"000529","type":"news"},{"seq":674933648,"ctime":1772095696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674933648.shtml","title":"\u6d77\u5916\u673a\u6784\u8c03\u7814\u80a1\u540d\u5355 \u53a6\u95e8\u94a8\u4e1a\u6700\u53d7\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000529","type":"yidong"},{"seq":674867523,"ctime":1771923914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674867523.shtml","title":"\u8fd1\u65e5\u6d77\u5916\u673a\u6784\u8c03\u7814\u80a1\u540d\u5355","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000529","type":"yidong"},{"seq":674790355,"ctime":1770953653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674790355.shtml","title":"\u5e7f\u5f18\u63a7\u80a12026\u5e74\u521d\u4e1a\u52a1\u8fdb\u5c55\u4e0e\u5173\u8054\u4ea4\u6613\u9884\u8ba1","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000529","type":"yidong"},{"seq":674684281,"ctime":1770686197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674684281.shtml","title":"164\u5bb6\u516c\u53f8\u83b7\u673a\u6784\u8c03\u7814\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000529","type":"news"},{"seq":674642274,"ctime":1770595435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674642274.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u5fb7\u90a6\u57fa\u91d1\u8c03\u7814\u5e7f\u5f18\u63a7\u80a1","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000529","type":"yidong"},{"seq":674559774,"ctime":1770210613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674559774.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a\u516c\u53f8\u6682\u65e0\u56fd\u5916\u9500\u552e\u6536\u5165","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000529","type":"yidong"},{"seq":674538399,"ctime":1770173207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674538399.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a\u516c\u53f8\u59cb\u7ec8\u5173\u6ce8\u6709\u52a9\u4e8e\u63d0\u5347\u4e3b\u8425\u4e1a\u52a1\u7ade\u4e89\u529b\u3001\u4fc3\u8fdb\u4ea7\u4e1a\u5347\u7ea7\u7684\u6f5c\u5728\u6218\u7565\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000529","type":"yidong"},{"seq":674520839,"ctime":1770116957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674520839.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000529","type":"yidong"},{"seq":674519368,"ctime":1770115165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674519368.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u751f\u7269\u5b89\u5168\u9632\u63a7\uff0c\u672a\u6765\u5c06\u6301\u7eed\u6295\u5165\u8d44\u6e90","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000529","type":"yidong"},{"seq":674434675,"ctime":1769760925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434675.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u98df\u54c1\u52a0\u5de5\u5236\u9020\u6307\u6570\u8dcc-2.98%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000529","type":"news"},{"seq":673316555,"ctime":1766052026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673316555.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u5e7f\u5f18\u63a7\u80a1(000529)\u65b0\u5f52\u7c7b\u4e8e\u732a\u8089-\u5c60\u5bb0\u52a0\u5de5\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"000529","type":"yidong"},{"seq":672861420,"ctime":1764578243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672861420.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a\u5b50\u516c\u53f8\u4e0e\u4e2d\u5c71\u5e02\u5766\u6d32\u9547\u4eba\u6c11\u653f\u5e9c\u7b7e\u8ba2\u6295\u8d44\u6846\u67b6\u534f\u8bae\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000529","type":"yidong"},{"seq":672744400,"ctime":1764123234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672744400.shtml","title":"\u5e7f\u4e1c\u81ea\u8d38\u533a\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000529","type":"news"},{"seq":672650075,"ctime":1763712620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672650075.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651134.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000529","type":"yidong"},{"seq":672590855,"ctime":1763545146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672590855.shtml","title":"\u5e7f\u5f18\u63a7\u80a1\uff1a\u622a\u81f32025\u5e749\u6708\u5e95\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a34215\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000529","type":"yidong"}]

2026-04-30,5.66,5.74,5.62,5.6600,54733,31083900,0.96;2026-04-29,5.63,5.74,5.59,5.6900,57160,32562600,1.00;2026-04-28,5.59,5.64,5.55,5.6300,55590,31111800,0.98;2026-04-27,5.55,5.64,5.49,5.6100,57341,31865400,1.01;2026-04-24,5.51,5.60,5.48,5.5700,48792,27055100,0.86;2026-04-23,5.58,5.59,5.49,5.5300,64402,35533600,1.13;2026-04-22,5.63,5.65,5.56,5.5900,45849,25663000,0.80;2026-04-21,5.65,5.67,5.60,5.6400,39718,22361300,0.70;2026-04-20,5.67,5.68,5.58,5.6500,60060,33751600,1.05;2026-04-17,5.81,5.81,5.65,5.6700,81222,46241800,1.43;2026-04-16,5.82,5.87,5.75,5.8200,56924,33088600,1.00;2026-04-15,5.81,5.84,5.70,5.7700,62322,35818800,1.09;2026-04-14,5.77,5.81,5.68,5.8100,51187,29487800,0.90;2026-04-13,5.73,5.80,5.69,5.7500,36416,20917200,0.64;2026-04-10,5.74,5.79,5.70,5.7300,38511,22140300,0.68;2026-04-09,5.84,5.85,5.69,5.7100,45452,26130300,0.80;2026-04-08,5.81,5.90,5.79,5.8300,53830,31375900,0.94;2026-04-07,5.60,5.77,5.55,5.7600,58371,33239800,1.02;2026-04-03,5.79,5.79,5.57,5.6000,65634,37077600,1.15;2026-04-02,5.80,5.86,5.75,5.7900,50222,29214300,0.88;2026-04-01,5.81,5.84,5.71,5.7900,60240,34723800,1.06;2026-03-31,5.83,5.92,5.71,5.7500,89842,52253400,1.58;2026-03-30,5.71,5.85,5.68,5.8500,46090,26690800,0.81;2026-03-27,5.62,5.75,5.61,5.7500,41033,23405100,0.72;2026-03-26,5.67,5.74,5.64,5.6500,37648,21412200,0.66;2026-03-25,5.59,5.69,5.54,5.6800,58355,32848300,1.02;2026-03-24,5.54,5.56,5.41,5.5500,52454,28838900,0.92;2026-03-23,5.63,5.65,5.41,5.4300,120190,66232700,2.11;2026-03-20,5.96,5.96,5.73,5.7400,117559,68408900,2.06;2026-03-19,6.05,6.07,5.92,5.9400,62890,37673400,1.10;2026-03-18,6.09,6.10,6.00,6.0600,62675,37835400,1.10;2026-03-17,6.16,6.20,6.07,6.0800,68935,42364700,1.21;2026-03-16,6.05,6.17,6.05,6.1500,98852,60630300,1.73;2026-03-13,6.07,6.14,6.03,6.0600,75260,45794700,1.32;2026-03-12,6.08,6.13,6.05,6.0900,74507,45390700,1.31;2026-03-11,6.07,6.07,5.99,6.0600,55500,33453300,0.97;2026-03-10,6.07,6.08,6.03,6.0400,56496,34193800,0.99;2026-03-09,6.05,6.11,6.00,6.0400,68585,41457600,1.20;2026-03-06,5.91,6.06,5.88,6.0600,79096,47522400,1.39;2026-03-05,5.94,5.95,5.90,5.9100,55267,32736300,0.97;2026-03-04,5.95,5.95,5.85,5.8800,87509,51635400,1.54;2026-03-03,6.05,6.11,5.95,5.9900,84631,51012800,1.49;2026-03-02,6.14,6.17,6.02,6.0300,88519,53715800,1.55;2026-02-27,6.10,6.16,6.08,6.1400,52852,32362800,0.93;2026-02-26,6.16,6.17,6.05,6.0900,70011,42679200,1.23;2026-02-25,6.12,6.19,6.10,6.1500,76521,47152900,1.34;2026-02-24,6.08,6.13,6.06,6.1100,61635,37581700,1.08;2026-02-13,6.11,6.14,6.03,6.0500,63038,38338200,1.11;2026-02-12,6.24,6.26,6.08,6.0900,106421,65176800,1.87;2026-02-11,6.27,6.29,6.23,6.2400,54178,33898200,0.95;2026-02-10,6.29,6.31,6.23,6.2600,73061,45853400,1.28;2026-02-09,6.29,6.29,6.23,6.2700,67777,42461100,1.19;2026-02-06,6.23,6.28,6.21,6.2200,68214,42623000,1.20;2026-02-05,6.25,6.31,6.23,6.2400,94686,59308400,1.66;2026-02-04,6.11,6.26,6.11,6.2500,103543,64412500,1.82;2026-02-03,6.14,6.17,6.08,6.1300,65457,40121800,1.15;2026-02-02,6.21,6.25,6.11,6.1100,105597,65420400,1.85;2026-01-30,6.18,6.28,6.15,6.2500,154827,96330500,2.72;2026-01-29,6.19,6.26,6.12,6.1800,135623,83966600,2.38;2026-01-28,6.13,6.24,6.10,6.1800,104070,64336400,1.83;2026-01-27,6.20,6.20,6.02,6.1500,127174,77413600,2.23;2026-01-26,6.15,6.22,6.08,6.2000,107023,65851400,1.88;2026-01-23,6.15,6.17,6.12,6.1600,68623,42127100,1.20;2026-01-22,6.10,6.15,6.08,6.1400,92112,56382600,1.62;2026-01-21,6.11,6.11,6.06,6.0900,68525,41696700,1.20;2026-01-20,6.10,6.14,6.06,6.1200,66909,40899500,1.17;2026-01-19,6.01,6.09,6.00,6.0900,79736,48356300,1.40;2026-01-16,6.03,6.06,5.99,6.0200,46490,27982900,0.82;2026-01-15,6.07,6.09,6.00,6.0300,42856,25898400,0.75;2026-01-14,6.08,6.11,6.02,6.0700,88604,53807800,1.55;2026-01-13,6.10,6.14,6.04,6.0600,78382,47679200,1.38;2026-01-12,6.03,6.10,6.02,6.0900,86013,52111900,1.51;2026-01-09,6.02,6.05,5.97,6.0300,76922,46347100,1.35;2026-01-08,5.99,6.04,5.97,6.0300,54307,32656100,0.95;2026-01-07,6.04,6.06,5.99,6.0000,68470,41211800,1.20;2026-01-06,6.01,6.06,6.00,6.0400,60375,36409400,1.06;2026-01-05,6.00,6.03,5.98,6.0000,75354,45250200,1.32;2025-12-31,6.03,6.07,5.96,6.0100,64738,38915300,1.14;2025-12-30,6.13,6.16,6.03,6.0300,86217,52401300,1.51;2025-12-29,6.22,6.26,6.13,6.1600,84025,51882400,1.47;2025-12-26,6.14,6.39,6.09,6.2200,159325,99257000,2.80;2025-12-25,6.10,6.27,6.06,6.1300,88423,54348700,1.55;2025-12-24,6.08,6.12,6.05,6.1000,51237,31186800,0.90;2025-12-23,6.12,6.20,6.08,6.1000,61181,37390200,1.07;2025-12-22,6.18,6.19,6.12,6.1500,78001,47930600,1.37;2025-12-19,5.97,6.17,5.94,6.1600,110260,67314700,1.93;2025-12-18,5.86,6.03,5.84,5.9800,88896,53086600,1.56;2025-12-17,6.05,6.10,5.81,5.8900,117217,69356900,2.06;2025-12-16,5.99,6.12,5.93,5.9600,84587,50805600,1.48;2025-12-15,5.99,6.05,5.96,6.0200,68992,41523300,1.21;2025-12-12,6.01,6.06,5.94,5.9700,97642,58548600,1.71;2025-12-11,6.19,6.22,5.98,5.9900,121263,73123200,2.13;2025-12-10,6.23,6.30,6.14,6.1800,83339,51745400,1.46;2025-12-09,6.26,6.31,6.14,6.2600,84476,52717600,1.48;2025-12-08,6.32,6.32,6.25,6.2800,82827,51985200,1.45;2025-12-05,6.15,6.33,6.09,6.3200,108604,67947800,1.91;2025-12-04,6.30,6.32,6.13,6.1500,94895,58779000,1.67;2025-12-03,6.39,6.39,6.26,6.3000,104101,65603800,1.83;2025-12-02,6.24,6.37,6.23,6.3500,136583,86364800,2.40;2025-12-01,6.25,6.32,6.22,6.2600,106522,66704400,1.87;2025-11-28,6.21,6.25,6.09,6.2500,129716,80118500,2.28;2025-11-27,6.24,6.30,6.18,6.2100,168901,105154500,2.96;2025-11-26,6.15,6.57,6.13,6.2500,273842,172459500,4.81;2025-11-25,6.18,6.20,6.09,6.1600,65570,40243500,1.15;2025-11-24,6.05,6.17,6.00,6.1500,83891,51147600,1.47;2025-11-21,6.11,6.21,5.98,5.9900,89747,54519300,1.57;2025-11-20,6.26,6.29,6.09,6.1700,76196,47005500,1.34;2025-11-19,6.24,6.34,6.17,6.3000,102175,63815000,1.79;2025-11-18,6.25,6.30,6.17,6.2200,54358,33783200,0.95;2025-11-17,6.25,6.29,6.19,6.2500,67000,41813300,1.18;2025-11-14,6.25,6.32,6.21,6.2200,71508,44761200,1.25;2025-11-13,6.22,6.27,6.16,6.2500,57268,35597800,1.00;2025-11-12,6.22,6.26,6.19,6.2100,65005,40429900,1.14;2025-11-11,6.18,6.25,6.15,6.2400,77686,48248200,1.36;2025-11-10,6.12,6.19,6.08,6.1800,71280,43917400,1.25;2025-11-07,6.08,6.13,6.06,6.1100,50005,30552200,0.88;2025-11-06,6.08,6.11,6.03,6.0800,68796,41840900,1.21;2025-11-05,6.00,6.10,5.97,6.0800,74770,45322700,1.31;2025-11-04,5.99,6.03,5.95,6.0100,55994,33575300,0.98;2025-11-03,5.93,6.01,5.92,5.9900,75347,44970300,1.32