[{"seq":663274011,"ctime":1730904459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663274011.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u62df\u5171\u540c\u7ec4\u5efa\u9879\u76ee\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002627","type":"yidong"},{"seq":663260741,"ctime":1730890971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663260741.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u4e0e\u5b9c\u660c\u57ce\u53d1\u5eb7\u517b\u4ea7\u4e1a\u6295\u8d44\u6709\u9650\u516c\u53f8\u3001\u5b9c\u660c\u5f18\u4ec1\u7597\u517b\u6709\u9650\u516c\u53f8\u7b7e\u8ba2 950 \u4e07\u5143\u76f8\u5173\u5408\u4f5c\u6587\u4ef6","source":"\u91d1\u878d\u754c","stocks":"002627","type":"news"},{"seq":663237720,"ctime":1730874497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663237720.shtml","title":"\u672a\u5145\u5206\u5c65\u884c\u4e1a\u7ee9\u8865\u507f\u627f\u8bfa\uff0c\u4e09\u5ce1\u65c5\u6e38\u4e1a\u7ee9\u8865\u507f\u627f\u8bfa\u4eba\u88ab\u901a\u62a5\u6279\u8bc4","source":"\u6df1\u5733\u5546\u62a5","author":"\u7a46\u781a","stocks":"002627","type":"news"},{"seq":49592303,"ctime":1729613037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241023\/49592303.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002627","type":"notice"},{"seq":662661739,"ctime":1729591548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662661739.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u4eca\u5e74\u524d\u4e09\u5b63\u5ea6\u6e38\u8239\u4ea7\u54c1\u5408\u8ba1\u63a5\u5f85\u6e38\u5ba2192.8\u4e07\u4eba","source":"\u65b0\u4eac\u62a5","stocks":"002627","type":"yidong"},{"seq":662642993,"ctime":1729559355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662642993.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\u51cf\u6536\u4e0d\u51cf\u5229 \u524d\u4e09\u5b63\u51c0\u52291.12\u4ebf\u521b\u65b0\u9ad8","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002627","type":"yidong"},{"seq":662596069,"ctime":1729476617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662596069.shtml","title":"\u4eca\u65e57\u5bb6\u516c\u53f8\u516c\u5e03\u4e09\u5b63\u62a5 \u901a\u5316\u91d1\u9a6c\u589e\u5e45\u6700\u5927","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002627","type":"yidong"},{"seq":49573583,"ctime":1729440450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241021\/49573583.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002627","type":"notice"},{"seq":661587249,"ctime":1725954244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661587249.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u672a\u6765\u5c06\u7ed3\u5408\u5e02\u573a\u9700\u6c42\u4e30\u5bcc\u4e24\u575d\u4e00\u5ce1\u6587\u5316\u548c\u6f14\u827a\u4ea7\u54c1\u4f9b\u7ed9\uff0c\u6682\u65e0\u62d3\u5c55\u5176\u5b83\u6587\u827a\u6f14\u51fa\u7684\u8ba1\u5212","source":"\u91d1\u878d\u754c","stocks":"002627","type":"news"},{"seq":661043939,"ctime":1724321984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661043939.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\u4e0a\u534a\u5e74\u8425\u65363.4\u4ebf\u5143\uff0c\u6e38\u8239\u4ea7\u54c1\u63a5\u5f85\u6e38\u5ba2\u589e\u52a00.39%","source":"\u65b0\u4eac\u62a5","stocks":"002627","type":"yidong"},{"seq":661024842,"ctime":1724286978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661024842.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\u4e0a\u534a\u5e74\u8425\u65363.41\u4ebf \u201c\u4e24\u575d\u4e00\u5ce1\u201d\u6e38\u5ba2\u91cf\u8d8582\u4e07\u4eba","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002627","type":"yidong"},{"seq":660967064,"ctime":1724150512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660967064.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da65403.72\u4e07\u5143","source":"\u4e2d\u8bc1\u7f51","stocks":"002627","type":"yidong"},{"seq":48862691,"ctime":1724083648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240820\/48862691.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002627","type":"notice"},{"seq":48862603,"ctime":1724083541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240820\/48862603.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002627","type":"notice"},{"seq":660941878,"ctime":1724079257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660941878.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u6838\u5fc3\u4e3b\u4e1a\u7a33\u6b65\u589e\u957f \u65c5\u6e38\u63a5\u5f85\u4eba\u6570\u518d\u521b\u65b0\u9ad8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002627","type":"yidong"},{"seq":660940728,"ctime":1724075935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660940728.shtml","title":"\u521a\u521a\uff0c\u4e09\u5ce1\u65c5\u6e38\u53d1\u5e03\u534a\u5e74\u62a5\uff1a\u201c\u4e24\u575d\u4e00\u5ce1\u201d\u6e38\u5ba2\u91cf\u589e\u957f\uff0c\u6838\u5fc3\u7ade\u4e89\u529b\u6301\u7eed\u63d0\u5347","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u4f55\u8f89","stocks":"002627","type":"news"},{"seq":660374916,"ctime":1722499835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660374916.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651185.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002627","type":"yidong"},{"seq":660013743,"ctime":1721616533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660013743.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\u80a1\u4e1c\u8d28\u62bc\u5360\u6bd40.99%\uff0c\u8d28\u62bc\u5e02\u503c\u7ea63398.92\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002627","type":"yidong"},{"seq":659955840,"ctime":1721341264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659955840.shtml","title":"\u4e0a\u5e02\u65c5\u4f01\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u9646\u7eed\u201c\u5f20\u699c\u201d","source":"\u6bcf\u65e5\u5546\u62a5","stocks":"002627","type":"news"},{"seq":659645582,"ctime":1720531789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659645582.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\u9996\u6b21\u53d1\u5e03ESG\u62a5\u544a","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u4f55\u8f89","stocks":"002627","type":"yidong"},{"seq":48390039,"ctime":1720454637,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240709\/48390039.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002627","type":"notice"},{"seq":659306696,"ctime":1719562975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306696.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u666f\u70b9\u53ca\u65c5\u6e38\u6307\u6570\u6da80.69% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002627","type":"yidong"},{"seq":659077330,"ctime":1718964349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659077330.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\u7ae0\u4e50\u53bb\u5e74\u9886\u85aa55.18\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002627","type":"news"},{"seq":659070728,"ctime":1718960163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659070728.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u666f\u70b9\u53ca\u65c5\u6e38\u6307\u6570\u8dcc-3.30% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002627","type":"yidong"},{"seq":658388539,"ctime":1717109793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658388539.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u65c5\u4f01\u52a0\u5927\u7aef\u5348\u5047\u671f\u65b0\u4ea7\u54c1\u4f9b\u7ed9","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"002627","type":"news"},{"seq":657921110,"ctime":1715866256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657921110.shtml","title":"\u4e09\u5ce1\u65c5\u6e38\uff1a\u516c\u53f8\u62e5\u6709\u65c5\u6e38\u5ba2\u8fd0\u6e2f\u53e38\u4e2a \u4e3b\u8981\u5305\u62ec\u6e2f\u7ad9\u57fa\u7840\u670d\u52a1\u4e1a\u52a1\u548c\u6e2f\u7ad9\u5546\u4e1a\u914d\u5957\u4e1a\u52a1","source":"\u5168\u666f\u7f51","stocks":"002627","type":"yidong"}]

2024-11-25,5.13,5.30,5.13,5.2400,102405,53498800,1.43;2024-11-22,5.24,5.34,5.11,5.1400,98319,51443000,1.37;2024-11-21,5.19,5.27,5.17,5.2500,71605,37382600,1.00;2024-11-20,5.13,5.21,5.11,5.2100,65529,33920300,0.91;2024-11-19,5.10,5.13,5.06,5.1300,60775,30982500,0.85;2024-11-18,5.12,5.21,5.06,5.0800,93947,48196100,1.31;2024-11-15,5.15,5.22,5.10,5.1000,81215,41920200,1.13;2024-11-14,5.23,5.26,5.15,5.1700,109638,57013800,1.53;2024-11-13,5.35,5.36,5.18,5.2500,129464,67923400,1.81;2024-11-12,5.27,5.38,5.25,5.3200,158052,83771600,2.20;2024-11-11,5.27,5.30,5.21,5.2700,108361,56810700,1.51;2024-11-08,5.30,5.38,5.20,5.2900,134199,70750400,1.87;2024-11-07,5.10,5.32,5.08,5.3100,216320,113457100,3.02;2024-11-06,5.10,5.12,5.05,5.1100,128139,65241100,1.79;2024-11-05,5.06,5.11,5.06,5.1100,137969,70225900,1.92;2024-11-04,5.08,5.09,5.02,5.0800,79668,40297900,1.11;2024-11-01,5.15,5.17,5.05,5.0800,107637,54933100,1.50;2024-10-31,5.10,5.19,5.10,5.1600,95129,48930800,1.33;2024-10-30,5.09,5.16,5.07,5.1200,75068,38363300,1.05;2024-10-29,5.24,5.24,5.08,5.0900,103352,53158500,1.44;2024-10-28,5.08,5.18,5.05,5.1800,110938,56837600,1.55;2024-10-25,5.08,5.10,5.05,5.0700,80510,40822200,1.12;2024-10-24,5.07,5.09,5.03,5.0600,60706,30694400,0.85;2024-10-23,5.11,5.14,5.03,5.0600,89317,45411900,1.25;2024-10-22,5.09,5.13,5.05,5.0900,89065,45324600,1.24;2024-10-21,5.01,5.12,4.98,5.0900,154654,78060300,2.16;2024-10-18,4.88,5.00,4.87,5.0000,94732,46819300,1.32;2024-10-17,4.90,5.00,4.89,4.9100,78246,38604500,1.09;2024-10-16,4.78,4.91,4.78,4.9100,72504,35317200,1.01;2024-10-15,4.90,4.91,4.82,4.8200,75371,36678200,1.05;2024-10-14,4.89,4.95,4.86,4.9200,86715,42523600,1.21;2024-10-11,4.95,5.00,4.84,4.8700,79759,39177100,1.11;2024-10-10,4.91,5.03,4.87,4.9500,111131,55122500,1.55;2024-10-09,5.24,5.24,4.87,4.8900,184862,92991600,2.58;2024-10-08,5.93,5.93,5.23,5.3600,315834,174496100,4.40;2024-09-30,5.16,5.45,5.06,5.4500,276506,145448800,3.86;2024-09-27,4.87,5.06,4.79,5.0300,186081,91773600,2.59;2024-09-26,4.68,4.84,4.68,4.8300,103395,49342200,1.44;2024-09-25,4.68,4.78,4.67,4.7100,77545,36653800,1.08;2024-09-24,4.52,4.67,4.51,4.6700,61294,28135900,0.85;2024-09-23,4.50,4.53,4.48,4.5200,17645,7963900,0.25;2024-09-20,4.52,4.54,4.48,4.5200,23257,10478600,0.32;2024-09-19,4.43,4.53,4.42,4.5200,41309,18542700,0.58;2024-09-18,4.48,4.48,4.36,4.4200,27604,12154100,0.38;2024-09-13,4.49,4.50,4.44,4.5000,25163,11229500,0.35;2024-09-12,4.53,4.53,4.47,4.4800,27192,12221700,0.38;2024-09-11,4.56,4.56,4.43,4.5100,38814,17424100,0.54;2024-09-10,4.58,4.63,4.49,4.5700,42927,19543400,0.60;2024-09-09,4.58,4.64,4.53,4.6300,32499,14950200,0.45;2024-09-06,4.55,4.63,4.54,4.5800,36321,16682000,0.51;2024-09-05,4.55,4.57,4.52,4.5500,23023,10462900,0.32;2024-09-04,4.58,4.61,4.52,4.5200,27929,12746700,0.39;2024-09-03,4.60,4.63,4.55,4.5900,30428,13979000,0.42;2024-09-02,4.65,4.68,4.60,4.6000,41530,19274200,0.58;2024-08-30,4.60,4.69,4.58,4.6400,52699,24471600,0.73;2024-08-29,4.62,4.62,4.57,4.6000,33792,15546700,0.47;2024-08-28,4.60,4.66,4.60,4.6200,24664,11413000,0.34;2024-08-27,4.63,4.63,4.59,4.6100,20642,9510500,0.29;2024-08-26,4.61,4.64,4.56,4.6400,21554,9957600,0.30;2024-08-23,4.65,4.65,4.57,4.6100,22842,10519000,0.32;2024-08-22,4.65,4.68,4.62,4.6600,25765,11981100,0.36;2024-08-21,4.63,4.68,4.62,4.6700,26970,12526500,0.38;2024-08-20,4.75,4.75,4.61,4.6800,46897,21920300,0.65;2024-08-19,4.70,4.78,4.68,4.7500,45542,21586500,0.64;2024-08-16,4.70,4.72,4.67,4.7000,32727,15358200,0.46;2024-08-15,4.66,4.71,4.63,4.6900,31651,14821400,0.44;2024-08-14,4.68,4.69,4.65,4.6600,20116,9399700,0.28;2024-08-13,4.69,4.69,4.63,4.6800,26510,12347000,0.37;2024-08-12,4.73,4.73,4.65,4.6700,37306,17488600,0.52;2024-08-09,4.83,4.85,4.73,4.7300,54221,25997300,0.76;2024-08-08,4.80,4.93,4.79,4.8300,70663,34379500,0.99;2024-08-07,4.95,4.95,4.83,4.8500,62113,30247400,0.87;2024-08-06,4.95,4.99,4.82,4.9500,120219,58789400,1.68;2024-08-05,4.95,5.14,4.92,4.9400,166420,83501400,2.32;2024-08-02,4.98,5.01,4.89,4.9100,89220,44103400,1.24;2024-08-01,4.83,5.20,4.80,4.9900,175306,87122500,2.44;2024-07-31,4.78,4.91,4.76,4.8700,85078,41391800,1.19;2024-07-30,4.71,4.79,4.68,4.7700,43693,20790100,0.61;2024-07-29,4.70,4.78,4.61,4.7500,62902,29601900,0.88;2024-07-26,4.59,4.93,4.58,4.7400,93730,44652800,1.31;2024-07-25,4.51,4.65,4.48,4.6000,37074,16978900,0.52;2024-07-24,4.59,4.67,4.50,4.5100,43294,19740700,0.60;2024-07-23,4.65,4.73,4.64,4.6700,28816,13521900,0.40;2024-07-22,4.71,4.71,4.64,4.6800,23621,11017500,0.33;2024-07-19,4.73,4.75,4.67,4.7200,57047,26832600,0.82;2024-07-18,4.65,4.84,4.58,4.8100,66139,31301400,0.95;2024-07-17,4.68,4.74,4.64,4.6600,31257,14634600,0.45;2024-07-16,4.68,4.74,4.61,4.7200,44509,20822600,0.64;2024-07-15,4.72,4.75,4.63,4.7200,31018,14493400,0.44;2024-07-12,4.78,4.87,4.72,4.7500,52652,25228000,0.75;2024-07-11,4.70,4.81,4.68,4.7800,53228,25285500,0.76;2024-07-10,4.56,4.69,4.56,4.6600,28606,13234800,0.41;2024-07-09,4.64,4.68,4.49,4.6100,26043,11955700,0.37;2024-07-08,4.73,4.73,4.60,4.6200,22882,10621000,0.33;2024-07-05,4.69,4.74,4.65,4.7100,17109,8049700,0.24;2024-07-04,4.84,4.85,4.69,4.7200,42074,19986300,0.60;2024-07-03,4.89,4.90,4.83,4.8600,39128,19010800,0.56;2024-07-02,4.85,4.90,4.83,4.8700,30159,14704000,0.43;2024-07-01,4.82,4.87,4.80,4.8600,42720,20702300,0.61;2024-06-28,4.78,4.84,4.76,4.8300,37654,18135300,0.54;2024-06-27,4.78,4.82,4.77,4.8000,26135,12542400,0.37;2024-06-26,4.73,4.80,4.70,4.8000,22678,10767800,0.32;2024-06-25,4.70,4.75,4.67,4.7300,24879,11746900,0.36;2024-06-24,4.76,4.77,4.64,4.6800,31763,14898400,0.45;2024-06-21,4.76,4.82,4.73,4.8000,27870,13366800,0.40;2024-06-20,4.78,4.80,4.74,4.7500,21388,10189300,0.31;2024-06-19,4.81,4.81,4.77,4.8000,19114,9169500,0.27;2024-06-18,4.77,4.81,4.75,4.8100,23110,11056800,0.33;2024-06-17,4.79,4.80,4.75,4.7600,29184,13921400,0.42;2024-06-14,4.75,4.85,4.74,4.7500,72498,34778500,1.04;2024-06-13,4.81,4.86,4.80,4.8500,36923,17865100,0.53;2024-06-12,4.78,4.83,4.74,4.8200,24970,11974600,0.36;2024-06-11,4.81,4.81,4.72,4.7800,27266,12982100,0.39;2024-06-07,4.67,4.82,4.67,4.8100,47143,22374300,0.67;2024-06-06,4.77,4.79,4.64,4.6500,44046,20624300,0.63;2024-06-05,4.79,4.82,4.74,4.8000,23593,11280100,0.34;2024-06-04,4.79,4.82,4.72,4.8100,26036,12453600,0.37;2024-06-03,4.87,4.87,4.73,4.7700,41488,19887500,0.59;2024-05-31,4.85,4.87,4.84,4.8500,22548,10939400,0.32;2024-05-30,4.89,4.90,4.83,4.8400,44011,21379200,0.63;2024-05-29,4.90,4.92,4.87,4.9100,30890,15138300,0.44;2024-05-28,4.90,4.94,4.87,4.8900,26417,12935800,0.38;2024-05-27,4.93,4.94,4.87,4.9100,30620,14989000,0.44