[{"seq":663408370,"ctime":1731320319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663408370.shtml","title":"\u6ede\u6da8\u7684\u58f3\u8d44\u6e90\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002114","type":"news"},{"seq":663222224,"ctime":1730810452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663222224.shtml","title":"\u9517\u9700\u6c42\u7206\u53d1\u5e02\u573a\u6d3b\u8dc3 \u76f8\u5173\u4e0a\u5e02\u516c\u53f8\u62a2\u6293\u53d1\u5c55\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"news"},{"seq":49688319,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49688319.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":662459682,"ctime":1729047124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662459682.shtml","title":"\u7a81\u7834\u6027\u8fdb\u5c55\uff01\u6c34\u7cfb\u950c\u79bb\u5b50\u7535\u6c60\u6280\u672f\u653b\u514b\u4f4e\u6e29\u74f6\u9888\uff0c\u5f15\u9886\u50a8\u80fd\u4ea7\u4e1a\u65b0\u65b9\u5411","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":662451815,"ctime":1729031544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662451815.shtml","title":"\u950c\u79bb\u5b50\u7535\u6c60\u65b0\u7a81\u7834 \u673a\u6784\u9ad8\u9891\u8c03\u7814\u76f8\u5173\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002114","type":"news"},{"seq":662418281,"ctime":1728968814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662418281.shtml","title":"\u91cd\u7ec4\u65b0\u9f99\u5934\u706b\u4e86\uff0c\u5c01\u5355\u53ef\u4e70\u4e0b\u534a\u6570\u6d41\u901a\u76d8\uff01\u5229\u597d\u50a8\u80fd\uff0c\u8fd9\u7c7b\u7535\u6c60\u8fce\u65b0\u7a81\u7834","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":"002114","type":"news"},{"seq":661628466,"ctime":1726046524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661628466.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u53d7\u539f\u6599\u5f71\u54cd\u516c\u53f8\u6574\u4f53\u4ea7\u80fd\u672a\u5b8c\u5168\u91ca\u653e\uff0c\u4e0a\u534a\u5e74\u9517\u7cbe\u77ff\u4ea7\u91cf\u4e0d\u53ca\u9884\u671f","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":661628461,"ctime":1726046523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661628461.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u6309\u5e38\u89c4\u8ba1\u5212\u5bf9\u7a00\u6709\u5c0f\u91d1\u5c5e\u8fdb\u884c\u751f\u4ea7\u548c\u9500\u552e","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":661459824,"ctime":1725509725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661459824.shtml","title":"\u5168\u7403\u9996\u4e2a\uff0c\u950c\u79bb\u5b50\u7535\u6c60\u5de8\u578b\u5de5\u5382\u6295\u5165\u8fd0\u8425\uff0c\u53d7\u76ca\u80a1\u540d\u5355\u63ed\u6653","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":"002114","type":"news"},{"seq":661203129,"ctime":1724810255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661203129.shtml","title":"\u78f7\u5316\u5de5\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u5ddd\u53d1\u9f99\u87d2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"},{"seq":48986763,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48986763.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":48986941,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48986941.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":660816218,"ctime":1723691747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660816218.shtml","title":"\u4e91\u5357\u7f57\u5e73\u950c\u7535\u643a\u624b\u4e2d\u4fe1\u671f\u8d27\u4e3e\u529e\u4e0a\u671f\u201c\u5f3a\u6e90\u52a9\u4f01\u201d\u4ea7\u878d\u670d\u52a1\u57fa\u5730\u00b7\u4e91\u5357\u950c\u4ea7\u4e1a\u53d1\u5c55\u4e13\u573a\u57f9\u8bad","source":"\u671f\u8d27\u65e5\u62a5","stocks":"002114","type":"yidong"},{"seq":660441386,"ctime":1722602841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660441386.shtml","title":"9\u5bb6\u4e0a\u5e02\u516c\u53f8\u66b4\u9732\u73af\u5883\u98ce\u9669 \u7f57\u5e73\u950c\u7535\u3001\u534e\u5eb7\u80a1\u4efd\u63a7\u80a1\u516c\u53f8\u56e0\u8d85\u6807\u6392\u653e\u6536\u7f5a\u5355","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002114","type":"news"},{"seq":659978887,"ctime":1721383602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659978887.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u56e0\u73af\u4fdd\u95ee\u9898\u88ab\u7f5a\u6b3e141000\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":659971583,"ctime":1721377707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659971583.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u8dcc-4.83% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002114","type":"yidong"},{"seq":659960467,"ctime":1721347748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659960467.shtml","title":"\u91d1\u5c5e\u677f\u5757\u6210\u4e0a\u534a\u5e74\u5927\u8d62\u5bb6\uff01\u673a\u6784\uff1a\u8d35\u91d1\u5c5e\u53ca\u6709\u8272\u5546\u54c1\u957f\u671f\u8d8b\u52bf\u4ecd\u7136\u770b\u6da8(\u9644\u6982\u5ff5\u80a1)","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002114","type":"news"},{"seq":659801861,"ctime":1721029851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659801861.shtml","title":"\u7f57\u5e73\u950c\u753507\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002114","type":"yidong"},{"seq":659755067,"ctime":1720772716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659755067.shtml","title":"[\u516c\u53f8]\u7f57\u5e73\u950c\u7535\u4e2d\u62a5\u9884\u559c\u80a1\u4ef7\u8d70\u9ad8\uff1a\u63d0\u8d28\u589e\u6548\u626d\u4e8f\u4e3a\u76c8 \u591a\u63aa\u5e76\u4e3e\u521d\u89c1\u6210\u6548","source":"\u5168\u666f\u7f51","stocks":"002114","type":"yidong"},{"seq":48430831,"ctime":1720713935,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240712\/48430831.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":659736977,"ctime":1720707920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659736977.shtml","title":"\u7f57\u5e73\u950c\u7535\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a:\u5c06\u51fa\u73b0\u626d\u4e8f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002114","type":"yidong"},{"seq":659733399,"ctime":1720701197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659733399.shtml","title":"\u7f57\u5e73\u950c\u7535\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u76c8\u5229150\u4e07\u5143\u81f3250\u4e07\u5143,\u540c\u6bd4\u4e0a\u5e74\u589e\u957f101.58%\u81f3102.63%","source":"\u91d1\u878d\u754c","stocks":"002114","type":"news"},{"seq":659663837,"ctime":1720592696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659663837.shtml","title":"\u6709\u8272\u677f\u5757\u9707\u8361\u56de\u843d \u682a\u51b6\u96c6\u56e2\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":659383115,"ctime":1719841109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659383115.shtml","title":"\u7701\u76f4\u4e8b\u4e1a\u5355\u4f4d\u53d1\u65e0\u6548\u8bc1\u4e66\uff1f\u5df2\u6709\u4e0a\u5e02\u516c\u53f8\u56e0\u6b64\u88ab\u7f5a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002114","type":"news"},{"seq":659357226,"ctime":1719812950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659357226.shtml","title":"\u7f57\u5e73\u950c\u7535\u8d35\u5dde\u4e09\u5bb6\u5b50\u516c\u53f8\u63a5\u8fde\u53d7\u7f5a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002114","type":"news"},{"seq":659306447,"ctime":1719562581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306447.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u8dcc-1.96% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002114","type":"yidong"},{"seq":659198595,"ctime":1719358666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659198595.shtml","title":"\u5355\u65e5\u66b4\u6da8\u8fd114%\uff0c\u4ef7\u683c\u7a81\u7834\u5386\u53f2\u9ad8\u4f4d\uff01\u8fd9\u79cd\u79d1\u6280\u5c0f\u91d1\u5c5e\u706b\u4e86","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u4e3d\u5cf0","stocks":"002114","type":"news"},{"seq":658453574,"ctime":1717387971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658453574.shtml","title":"\u516c\u53f8\u987a\u5229\u901a\u8fc7\u77e5\u8bc6\u4ea7\u6743\u7ba1\u7406\u4f53\u7cfb\u518d\u8ba4\u8bc1\u5ba1\u6838","source":"\u7f57\u5e73\u950c\u7535\u5b98\u5fae","author":"\u4f01\u4e1a\u7ba1\u7406\u90e8","stocks":"002114","type":"yidong"}]

2024-11-25,5.86,6.11,5.86,6.0900,125338,75416800,3.88;2024-11-22,6.12,6.21,5.88,5.9000,132753,80585400,4.11;2024-11-21,6.15,6.27,6.05,6.1600,145788,89597400,4.51;2024-11-20,5.99,6.25,5.91,6.1500,185245,113259200,5.73;2024-11-19,5.75,5.94,5.69,5.9300,167508,97961900,5.18;2024-11-18,6.01,6.15,5.63,5.7700,246256,143456100,7.61;2024-11-15,6.13,6.43,5.92,5.9800,512707,316466200,15.85;2024-11-14,6.11,6.70,6.07,6.4500,735685,483035400,22.75;2024-11-13,5.97,6.23,5.94,6.0900,148999,90243900,4.61;2024-11-12,6.08,6.19,5.91,5.9900,147658,89663600,4.57;2024-11-11,5.99,6.06,5.89,6.0600,132081,78959100,4.08;2024-11-08,6.20,6.28,5.97,5.9900,175918,106860400,5.44;2024-11-07,6.02,6.23,5.88,6.2000,162358,99426600,5.02;2024-11-06,6.11,6.20,6.06,6.1000,185932,113931500,5.75;2024-11-05,5.91,6.09,5.89,6.0600,195390,117600900,6.04;2024-11-04,5.91,6.08,5.67,5.9100,227321,133353000,7.03;2024-11-01,5.70,6.03,5.70,5.7800,258432,152154300,7.99;2024-10-31,5.72,5.82,5.60,5.7700,108306,62384300,3.35;2024-10-30,5.71,5.81,5.65,5.7200,119227,68178300,3.69;2024-10-29,6.06,6.18,5.81,5.8400,127646,75108000,3.95;2024-10-28,5.75,6.04,5.75,6.0300,155147,91900700,4.80;2024-10-25,5.69,5.78,5.65,5.7500,128055,73341400,3.96;2024-10-24,5.65,5.75,5.54,5.7400,117130,66318100,3.62;2024-10-23,5.66,5.74,5.59,5.6500,107383,60776900,3.32;2024-10-22,5.51,5.69,5.46,5.6400,130053,72959900,4.02;2024-10-21,5.45,5.59,5.45,5.5300,120084,66230500,3.71;2024-10-18,5.36,5.48,5.35,5.4500,109988,59502400,3.40;2024-10-17,5.41,5.51,5.34,5.3600,74170,40245600,2.29;2024-10-16,5.35,5.47,5.26,5.4000,87834,47387600,2.72;2024-10-15,5.52,5.55,5.35,5.3600,103546,56086100,3.20;2024-10-14,5.40,5.55,5.36,5.4900,125982,68961600,3.90;2024-10-11,5.56,5.56,5.28,5.3300,121889,65964400,3.77;2024-10-10,5.36,5.61,5.29,5.4500,159911,87117900,4.94;2024-10-09,5.85,5.86,5.39,5.3900,211777,117477400,6.55;2024-10-08,6.30,6.30,5.68,5.9900,322480,192154300,9.97;2024-09-30,5.45,5.78,5.32,5.7400,243004,135446800,7.51;2024-09-27,5.17,5.35,5.15,5.2600,145193,76119900,4.49;2024-09-26,5.03,5.14,5.03,5.1300,107814,54937600,3.33;2024-09-25,5.05,5.21,5.04,5.0800,141717,72588500,4.38;2024-09-24,4.87,5.03,4.85,5.0200,107460,53196400,3.32;2024-09-23,4.80,4.87,4.78,4.8400,51284,24788100,1.59;2024-09-20,4.80,4.86,4.72,4.8400,80817,38860900,2.50;2024-09-19,4.57,4.79,4.54,4.7900,104290,49034700,3.22;2024-09-18,4.60,4.63,4.45,4.5600,77010,34913900,2.38;2024-09-13,4.69,4.75,4.58,4.6000,81641,37699300,2.52;2024-09-12,4.63,4.65,4.56,4.5700,38324,17615100,1.19;2024-09-11,4.60,4.63,4.54,4.5600,42308,19368400,1.31;2024-09-10,4.57,4.62,4.48,4.6000,47779,21798500,1.48;2024-09-09,4.53,4.57,4.44,4.5500,50630,22891500,1.57;2024-09-06,4.61,4.65,4.53,4.5500,50931,23321000,1.57;2024-09-05,4.63,4.68,4.60,4.6300,61766,28610300,1.91;2024-09-04,4.75,4.75,4.62,4.6300,69521,32476900,2.15;2024-09-03,4.72,4.79,4.66,4.7600,68472,32378400,2.12;2024-09-02,4.72,4.85,4.71,4.7300,87724,41960200,2.71;2024-08-30,4.79,4.83,4.72,4.7700,118892,56769500,3.68;2024-08-29,4.68,4.82,4.63,4.7800,110411,52107500,3.41;2024-08-28,4.65,4.94,4.62,4.7600,183418,87994700,5.67;2024-08-27,4.60,4.75,4.58,4.6100,87063,40311600,2.69;2024-08-26,4.38,4.75,4.38,4.6400,143838,66487600,4.45;2024-08-23,4.44,4.44,4.31,4.3800,48324,21136500,1.49;2024-08-22,4.55,4.56,4.42,4.4400,49893,22431600,1.54;2024-08-21,4.48,4.56,4.46,4.5200,35661,16119100,1.10;2024-08-20,4.58,4.62,4.48,4.5100,52075,23641200,1.61;2024-08-19,4.51,4.60,4.49,4.5600,47990,21898500,1.48;2024-08-16,4.60,4.68,4.50,4.5300,56217,25704200,1.74;2024-08-15,4.49,4.58,4.43,4.5700,61880,27997700,1.91;2024-08-14,4.57,4.60,4.49,4.5000,52215,23735000,1.61;2024-08-13,4.56,4.61,4.51,4.5900,54103,24665700,1.67;2024-08-12,4.53,4.61,4.50,4.5200,57090,25973700,1.77;2024-08-09,4.58,4.70,4.55,4.5600,97029,44840500,3.00;2024-08-08,4.53,4.57,4.47,4.5400,69782,31566500,2.16;2024-08-07,4.43,4.62,4.41,4.5800,116333,52909900,3.60;2024-08-06,4.40,4.47,4.37,4.4400,63991,28231300,1.98;2024-08-05,4.44,4.53,4.36,4.3700,86451,38424800,2.67;2024-08-02,4.55,4.59,4.49,4.5100,73862,33530700,2.28;2024-08-01,4.57,4.62,4.52,4.5900,85776,39245800,2.65;2024-07-31,4.44,4.57,4.43,4.5600,101821,46062500,3.15;2024-07-30,4.39,4.46,4.33,4.4400,74149,32721900,2.29;2024-07-29,4.44,4.45,4.35,4.4100,64361,28356400,1.99;2024-07-26,4.32,4.49,4.32,4.4100,98400,43330000,3.04;2024-07-25,4.25,4.37,4.21,4.2900,88183,37898100,2.73;2024-07-24,4.40,4.47,4.29,4.3100,124016,53861400,3.83;2024-07-23,4.65,4.72,4.45,4.4700,154578,70445400,4.78;2024-07-22,4.70,4.85,4.64,4.6900,159053,74986100,4.92;2024-07-19,4.85,4.89,4.75,4.8200,206801,99559300,6.39;2024-07-18,4.75,5.06,4.65,5.0200,330139,161944600,10.21;2024-07-17,4.97,5.04,4.79,4.8100,249798,121645100,7.72;2024-07-16,4.91,5.17,4.79,4.8900,412590,204918000,12.76;2024-07-15,4.51,4.97,4.40,4.9700,293029,140648000,9.06;2024-07-12,4.71,4.83,4.48,4.5200,192861,89239900,5.96;2024-07-11,4.29,4.48,4.29,4.4500,121040,53398500,3.74;2024-07-10,4.43,4.47,4.25,4.2500,127132,54806200,3.93;2024-07-09,4.35,4.52,4.31,4.5000,230663,102015900,7.13;2024-07-08,4.43,4.80,4.36,4.5800,288100,132776900,8.91;2024-07-05,4.19,4.37,4.15,4.3600,83804,35956900,2.59;2024-07-04,4.66,4.75,4.25,4.2500,108257,47834100,3.35;2024-07-03,4.38,4.48,4.37,4.4300,44820,19876500,1.39;2024-07-02,4.32,4.48,4.28,4.4400,73961,32616100,2.29;2024-07-01,4.28,4.42,4.25,4.3400,67280,29072600,2.08;2024-06-28,4.22,4.34,4.20,4.2600,60509,25914300,1.87;2024-06-27,4.34,4.40,4.20,4.2100,67198,28852900,2.08;2024-06-26,4.08,4.34,3.98,4.3300,90196,37657500,2.79;2024-06-25,3.96,4.12,3.96,4.0900,58637,23732000,1.81;2024-06-24,4.07,4.10,3.92,3.9700,81401,32488100,2.52;2024-06-21,4.25,4.26,4.14,4.1600,46604,19553000,1.44;2024-06-20,4.34,4.37,4.18,4.2000,54583,23169000,1.69;2024-06-19,4.35,4.41,4.32,4.3400,48898,21333900,1.51;2024-06-18,4.18,4.32,4.15,4.3000,51168,21816900,1.58;2024-06-17,4.30,4.30,4.16,4.1700,64986,27329300,2.01;2024-06-14,4.30,4.37,4.25,4.3100,50889,21975600,1.57;2024-06-13,4.41,4.43,4.28,4.3200,71111,30758800,2.20;2024-06-12,4.31,4.43,4.29,4.4000,69005,30252500,2.13;2024-06-11,4.45,4.46,4.27,4.3200,95310,41149100,2.95;2024-06-07,4.23,4.49,4.23,4.4500,130077,56870100,4.02;2024-06-06,4.42,4.53,4.10,4.1900,172492,73206700,5.33;2024-06-05,4.67,4.67,4.42,4.4200,122999,55488300,3.80;2024-06-04,4.78,4.78,4.59,4.7100,98405,45976700,3.04;2024-06-03,5.09,5.09,4.75,4.8300,132517,64536900,4.10;2024-05-31,5.11,5.18,4.99,5.0800,115132,58141800,3.56;2024-05-30,5.35,5.39,5.06,5.0800,164393,85217600,5.08;2024-05-29,5.13,5.48,5.09,5.4100,221644,118511700,6.85;2024-05-28,5.03,5.50,5.00,5.1900,192544,100665400,5.95;2024-05-27,5.04,5.08,4.94,5.0200,88996,44490500,2.75