[{"seq":676915990,"ctime":1779463832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676915990.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u8fdb\u5165\u201c\u591a\u4e8b\u4e4b\u79cb\u201d\uff1a\u5f52\u6bcd\u51c0\u5229\u8fde\u8dcc6\u5e74\uff0c\u521b\u59cb\u4eba\u9057\u5b40\u63d0\u51fa\u5f02\u8bae\uff0c\u201c\u77ed\u5267\u5927\u4f6c\u201d\u62df2.8\u4ebf\u63a5\u76d8","source":"\u641c\u72d0\u8d22\u7ecf","stocks":"002723","type":"news"},{"seq":676812023,"ctime":1779194416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676812023.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a\u8058\u4efb\u8a79\u60e0\u4e3a\u8463\u4e8b\u4f1a\u79d8\u4e66","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002723","type":"news"},{"seq":676755991,"ctime":1779069254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676755991.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u6df1\u9677 1.55 \u4ebf\u5143\u62c5\u4fdd\u903e\u671f\uff0c\u8f6c\u578b\u8def\u4e0a\u6697\u85cf\u503a\u52a1\u6697\u96f7","source":"\u7ecf\u7406\u4eba","author":"\u7ecf\u7406\u4eba","stocks":"002723","type":"news"},{"seq":676694570,"ctime":1778749218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676694570.shtml","title":"\u5c0f\u5d27\u80a1\u4efd05\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002723","type":"yidong"},{"seq":676524223,"ctime":1778196678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676524223.shtml","title":"\u653e\u5f03\u8868\u51b3\u67438\u5e74\u540e\u6b32\u201c\u593a\u6743\u201d\uff1f\u5c0f\u5d27\u80a1\u4efd\u80a1\u4e1c\u56db\u9879\u63d0\u6848\u5747\u88ab\u62d2","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"002723","type":"news"},{"seq":676488659,"ctime":1778076842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676488659.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u80a1\u4e1c\u4e34\u65f6\u63d0\u6848\u5747\u88ab\u62d2 \u8868\u51b3\u6743\u201c\u6062\u590d\u201d\u4e3b\u5f20\u56e0\u8fdd\u80cc\u627f\u8bfa\u906d\u6253\u56de","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002723","type":"news"},{"seq":57854681,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57854681.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002723","type":"notice"},{"seq":676271013,"ctime":1777037423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676271013.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a2025\u5e74\u51c0\u4e8f\u635f2.52\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002723","type":"yidong"},{"seq":675191017,"ctime":1773130320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675191017.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652826.91\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002723","type":"yidong"},{"seq":675171500,"ctime":1773065363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675171500.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u5bc6\u5207\u5173\u6ce8\u63a7\u80a1\u80a1\u4e1c\u6301\u6709\u516c\u53f8\u80a1\u4efd\u53d8\u52a8\u60c5\u51b5\uff0c\u5e76\u7763\u4fc3\u76f8\u5173\u65b9\u53ca\u65f6\u5c65\u884c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002723","type":"news"},{"seq":674743537,"ctime":1770817092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674743537.shtml","title":"002723\uff0c\u4e24\u8fde\u6da8\u505c\uff01\u7d27\u6025\u63d0\u793a\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002723","type":"news"},{"seq":674731401,"ctime":1770803375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674731401.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a\u5d27\u679c\u6570\u5b57\u6587\u5316\u6709\u9650\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e3a\u77ed\u5267\u4e1a\u52a1\uff0c\u5c1a\u5904\u4e8e\u65e9\u671f\u6295\u8d44\u9636\u6bb5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002723","type":"news"},{"seq":674727242,"ctime":1770796346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674727242.shtml","title":"\u5c0f\u5d27\u80a1\u4efd02\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002723","type":"yidong"},{"seq":674696286,"ctime":1770714015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674696286.shtml","title":"\u5c0f\u5d27\u80a1\u4efd02\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002723","type":"yidong"},{"seq":674686992,"ctime":1770692844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674686992.shtml","title":" AI\u5e94\u7528\u6a21\u578b\u6210\u679c\u4e0d\u65ad \u4f20\u5a92\u76f8\u5173\u6982\u5ff5\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002723","type":"news"},{"seq":674545419,"ctime":1770192718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674545419.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651390.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002723","type":"yidong"},{"seq":674438941,"ctime":1769766602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674438941.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002723","type":"yidong"},{"seq":673609075,"ctime":1767014033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673609075.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a2026\u5e741\u670814\u65e5\u53ec\u5f002026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002723","type":"news"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":"002723","type":"news"},{"seq":673369255,"ctime":1766155333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369255.shtml","title":"\u201c\u5e94\u6025\u706f\u9f99\u5934\u201d\u6613\u4e3b","source":"\u7f51\u6613\u8d22\u7ecf","stocks":"002723","type":"news"},{"seq":673355625,"ctime":1766141546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673355625.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a\u534e\u6b23\u521b\u529b\u62df\u534f\u8bae\u8f6c\u8ba9\u516c\u53f89.25%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002723","type":"yidong"},{"seq":673334071,"ctime":1766099663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673334071.shtml","title":"\u62df\u4f4e\u4ef7\u6613\u4e3b \u5c0f\u5d27\u80a1\u4efd\u906d\u6295\u8d44\u8005\u201c\u7528\u811a\u6295\u7968\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002723","type":"news"},{"seq":673331178,"ctime":1766067278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673331178.shtml","title":"\u80a1\u4ef7\u8dcc\u505c\uff01\u5c0f\u5d27\u80a1\u4efd\u62df2.86\u4ebf\u5143\u6613\u4e3b\uff0c\u65b0\u4e3b\u6d89\u533b\u7597\u3001\u65c5\u6e38\u7b49\u8d44\u4ea7","source":"\u5317\u4eac\u5546\u62a5","stocks":"002723","type":"news"},{"seq":673326281,"ctime":1766059873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673326281.shtml","title":"\u77ed\u5267\u8d44\u672c2.86\u4ebf\u5165\u4e3b\u5c0f\u5d27\u80a1\u4efd\uff1a90\u540e\u638c\u8235\u8005\u63a5\u76d8\uff0c\u4e1a\u7ee9\u627f\u538b\u5f85\u89e3","source":"\u8d22\u95fb","stocks":"002723","type":"news"},{"seq":673315266,"ctime":1766049606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673315266.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u53d8\u66f4\u5b9e\u63a7\u4eba","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"002723","type":"news"},{"seq":673310236,"ctime":1766041646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673310236.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u62df\u6613\u4e3b\u63a7\u80a1\u80a1\u4e1c\u5957\u73b02.9\u4ebf 2023\u76c8\u8f6c\u4e8f\u88ab\u8b66\u793a","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002723","type":"news"},{"seq":673299056,"ctime":1766016433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673299056.shtml","title":"002723\uff0c\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4\uff01\u77ed\u5267\u516c\u53f8\u8001\u677f\u5165\u4e3b","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u662f\u65f6\u62a5","stocks":"002723","type":"news"},{"seq":673298473,"ctime":1766014128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673298473.shtml","title":"\u7a81\u53d1\uff01\u5e7f\u4e1c\u77e5\u540d\u4e0a\u5e02\u516c\u53f8\uff0c2.86\u4ebf\u5143\u6613\u4e3b","source":"\u6df1\u5733\u5546\u62a5","author":"\u8bfb\u521b\u8d22\u7ecf","stocks":"002723","type":"news"},{"seq":673295699,"ctime":1765979090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295699.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4\u4e3a\u7f57\u660e\u534e\u3001\u5218\u51cc\u723d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002723","type":"news"},{"seq":673294781,"ctime":1765976210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673294781.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u8f6c\u8ba99.25%\u80a1\u4efd \u63a7\u5236\u6743\u5c06\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002723","type":"yidong"},{"seq":673179980,"ctime":1765544472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673179980.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\uff1a\u62df1.5\u4ebf\u5143\u51fa\u552e\u56fd\u6d77\u5efa\u8bbe51%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002723","type":"yidong"},{"seq":672860798,"ctime":1764576700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672860798.shtml","title":"\u5c0f\u5d27\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652122.29\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002723","type":"yidong"}]

2026-05-22,8.89,9.32,8.71,9.1500,147952,133406700,4.67;2026-05-21,9.33,9.38,8.77,8.8300,192410,173774000,6.07;2026-05-20,9.28,9.41,9.07,9.2900,131639,121027700,4.15;2026-05-19,9.23,9.55,8.97,9.3400,243576,224424700,7.68;2026-05-18,9.12,9.32,8.99,9.0400,222482,202751300,7.02;2026-05-15,9.81,10.24,9.17,9.2300,362449,346312200,11.43;2026-05-14,9.06,9.94,8.99,9.9400,344944,327752400,10.88;2026-05-13,9.14,9.42,9.01,9.0400,211862,194219900,6.68;2026-05-12,9.10,9.18,8.86,9.0700,231993,208689900,7.32;2026-05-11,9.88,9.96,9.14,9.1800,295494,277821400,9.32;2026-05-08,10.04,10.26,9.81,9.8800,235425,235369800,7.43;2026-05-07,10.16,10.60,9.95,10.1100,282221,288364200,8.90;2026-05-06,11.00,11.00,10.08,10.1700,394267,408858600,12.44;2026-04-30,10.54,11.26,10.50,11.1700,193820,211809100,6.11;2026-04-29,10.37,10.73,10.23,10.6400,128791,135290600,4.06;2026-04-28,10.56,10.65,10.13,10.4200,187663,194784000,5.92;2026-04-27,9.72,10.37,9.60,10.3200,174603,175527700,5.51;2026-04-24,9.97,10.11,9.73,9.7900,113023,111475800,3.56;2026-04-23,10.16,10.25,9.90,10.0500,95987,96676200,3.03;2026-04-22,10.36,10.38,10.10,10.2300,128635,131626800,4.06;2026-04-21,10.56,10.60,10.09,10.2600,189276,193994700,5.97;2026-04-20,10.77,11.05,10.48,10.6300,266815,287570700,8.41;2026-04-17,9.90,10.79,9.88,10.7000,278742,290276700,8.79;2026-04-16,9.97,10.12,9.93,9.9900,91782,91978900,2.89;2026-04-15,10.13,10.15,9.87,9.9200,114749,114177000,3.62;2026-04-14,9.93,10.15,9.90,10.1200,143903,143875000,4.54;2026-04-13,9.68,10.05,9.55,9.9200,172717,170512200,5.45;2026-04-10,9.58,9.85,9.48,9.6800,120648,116855300,3.80;2026-04-09,9.27,9.64,9.15,9.4800,117081,111186800,3.69;2026-04-08,9.11,9.61,9.10,9.4800,139881,131138100,4.41;2026-04-07,8.70,9.11,8.59,8.9400,90380,80243800,2.85;2026-04-03,8.90,8.95,8.58,8.6500,79223,69069900,2.50;2026-04-02,9.03,9.11,8.75,8.8800,94111,83762000,2.97;2026-04-01,9.05,9.23,8.86,9.1100,100896,91285100,3.18;2026-03-31,9.05,9.20,8.87,8.8800,83740,75183600,2.64;2026-03-30,9.14,9.19,8.94,9.0700,76982,69760300,2.43;2026-03-27,9.08,9.29,9.03,9.2200,84209,77267300,2.66;2026-03-26,9.40,9.50,9.12,9.1900,120732,112024500,3.81;2026-03-25,9.14,9.35,9.06,9.3500,119794,110444200,3.78;2026-03-24,8.85,9.23,8.74,9.1000,150319,134651500,4.74;2026-03-23,9.30,9.30,8.56,8.6200,186304,165737600,5.88;2026-03-20,9.68,9.89,9.28,9.3600,124852,119879400,3.94;2026-03-19,9.94,9.94,9.48,9.5900,139179,134775600,4.39;2026-03-18,10.00,10.08,9.82,10.0400,96336,96021300,3.04;2026-03-17,10.50,10.50,9.78,9.8600,160297,160990000,5.05;2026-03-16,9.94,10.54,9.82,10.2500,179885,182831300,5.67;2026-03-13,9.87,10.18,9.70,9.9500,155529,155754800,4.90;2026-03-12,10.07,10.10,9.79,9.8800,104995,103783000,3.31;2026-03-11,10.25,10.44,9.97,10.0800,182342,185241800,5.75;2026-03-10,10.02,10.29,9.90,10.1200,160871,162618300,5.07;2026-03-09,9.56,10.15,9.47,10.0200,207902,203547600,6.56;2026-03-06,9.29,9.76,9.22,9.7400,167151,159321800,5.27;2026-03-05,9.21,9.58,9.21,9.2900,162260,151909500,5.12;2026-03-04,8.88,9.13,8.81,9.0500,144835,130362200,4.57;2026-03-03,9.46,9.58,8.91,8.9400,185156,170688400,5.84;2026-03-02,9.49,9.68,9.22,9.4500,254701,241361300,8.03;2026-02-27,9.69,9.77,9.47,9.6700,220085,211687900,6.94;2026-02-26,9.35,9.84,9.27,9.7600,294613,282471700,9.29;2026-02-25,9.57,9.68,9.30,9.3600,315337,296979800,9.94;2026-02-24,9.39,9.70,9.30,9.6200,391502,373824000,12.35;2026-02-13,9.78,9.98,9.41,9.4400,613288,584404800,19.34;2026-02-12,11.00,11.04,10.46,10.4600,403988,424693200,12.74;2026-02-11,11.62,11.62,9.84,11.6200,1055515,1136891100,33.29;2026-02-10,10.56,10.56,10.56,10.5600,66181,69887000,2.09;2026-02-09,9.00,9.81,8.98,9.6000,350149,332112800,11.04;2026-02-06,8.90,9.13,8.82,8.9500,94804,85228600,2.99;2026-02-05,8.95,9.11,8.90,8.9200,92777,83540000,2.93;2026-02-04,9.10,9.18,8.92,9.0400,111931,101150900,3.53;2026-02-03,9.13,9.18,8.85,9.1000,180979,163370900,5.71;2026-02-02,8.50,9.25,8.50,8.9200,284678,253086200,8.98;2026-01-30,8.56,8.70,8.43,8.4800,113439,96728400,3.58;2026-01-29,8.45,8.95,8.44,8.5600,217395,190278000,6.86;2026-01-28,8.62,8.69,8.34,8.3900,115346,97269600,3.64;2026-01-27,8.73,8.82,8.46,8.6100,117597,101134600,3.71;2026-01-26,8.95,9.10,8.64,8.7500,165499,146251000,5.22;2026-01-23,9.06,9.09,8.90,8.9800,118848,106587000,3.75;2026-01-22,9.06,9.15,8.91,9.0600,100343,90701100,3.16;2026-01-21,8.82,9.15,8.70,9.0300,117499,105521300,3.71;2026-01-20,8.73,8.90,8.64,8.8100,117787,103319200,3.71;2026-01-19,8.89,8.89,8.65,8.7500,101336,88498700,3.20;2026-01-16,8.95,9.09,8.79,8.8600,102459,91335400,3.23;2026-01-15,8.88,9.11,8.78,8.9300,128173,114389200,4.04;2026-01-14,8.78,9.00,8.66,8.8800,170871,150706200,5.39;2026-01-13,8.73,9.04,8.73,8.7600,179636,159564500,5.66;2026-01-12,8.98,9.09,8.72,8.7300,174809,153901700,5.51;2026-01-09,8.64,9.12,8.64,8.9900,231910,206699600,7.31;2026-01-08,8.56,8.70,8.46,8.6000,125895,107907100,3.97;2026-01-07,8.59,8.70,8.53,8.6000,101859,87771900,3.21;2026-01-06,8.62,8.66,8.42,8.6300,124133,106151900,3.91;2026-01-05,8.47,8.66,8.37,8.5600,118043,100977400,3.72;2025-12-31,8.40,8.55,8.31,8.4700,85278,72016600,2.69;2025-12-30,8.48,8.57,8.38,8.3900,79163,66806100,2.50;2025-12-29,8.56,8.70,8.33,8.5500,157611,133918000,4.97;2025-12-26,8.39,8.70,8.28,8.5900,173605,147935100,5.47;2025-12-25,8.44,8.46,8.20,8.3900,154065,128108000,4.86;2025-12-24,8.50,8.50,8.35,8.4100,86375,72672200,2.72;2025-12-23,8.59,8.68,8.21,8.4600,164255,138682500,5.18;2025-12-22,8.50,8.75,8.50,8.6000,162324,139396400,5.12;2025-12-19,8.48,8.79,8.42,8.5000,253362,217908800,7.99;2025-12-18,9.94,9.94,8.65,8.6500,476585,420989000,15.03;2025-12-17,9.44,9.75,9.31,9.6100,193254,183616000,6.09;2025-12-16,9.51,9.63,9.18,9.3200,201786,190583800,6.36;2025-12-15,9.33,9.45,8.93,9.3700,205301,189923900,6.47;2025-12-12,9.45,9.58,9.20,9.3300,168789,157612400,5.32;2025-12-11,9.56,9.90,9.46,9.5400,147402,141630800,4.65;2025-12-10,9.37,9.65,9.30,9.6500,182478,172939900,5.75;2025-12-09,9.28,9.56,9.20,9.4100,209046,197425600,6.59;2025-12-08,9.54,9.60,8.79,9.3800,361123,330832900,11.39;2025-12-05,10.00,10.00,9.10,9.5400,495903,476404900,15.64;2025-12-04,8.77,9.74,8.70,9.5500,570965,536257500,18.01;2025-12-03,8.81,8.99,8.57,8.8500,293418,257949300,9.25;2025-12-02,8.30,8.88,8.18,8.7800,347356,300183000,10.95;2025-12-01,7.89,8.43,7.80,8.2800,325630,266464800,10.27;2025-11-28,7.50,7.76,7.44,7.7600,92818,70802100,2.93;2025-11-27,7.40,7.54,7.31,7.5000,77591,57742200,2.45;2025-11-26,7.47,7.55,7.34,7.3800,71672,53261600,2.26