[{"seq":680541379,"ctime":1791550930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680541379.shtml","title":"\u666e\u8def\u901a\uff1a\u5173\u4e8e\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u534f\u8bae\u5c65\u884c\u5b8c\u6bd5\u66a8\u6743\u76ca\u53d8\u52a8\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002769","type":"news"},{"seq":680537793,"ctime":1791545149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680537793.shtml","title":"\u666e\u8def\u901a\uff1a\u9648\u4e66\u667a9.24%\u80a1\u4efd\u8868\u51b3\u6743\u4e8e2026\u5e7410\u670810\u65e5\u6062\u590d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002769","type":"yidong"},{"seq":680184980,"ctime":1790084206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680184980.shtml","title":"\u666e\u8def\u901a\uff1a\u5173\u4e8e\u63a7\u80a1\u80a1\u4e1c\u589e\u6301\u516c\u53f8\u80a1\u4efd\u8ba1\u5212\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002769","type":"news"},{"seq":680178019,"ctime":1790071973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680178019.shtml","title":"\u666e\u8def\u901a\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u589e\u6301\u516c\u53f8\u80a1\u4efd\uff0c\u91d1\u989d\u4e0d\u8d85\u8fc7\u4eba\u6c11\u5e014800\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002769","type":"yidong"},{"seq":680140425,"ctime":1789995702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680140425.shtml","title":"\u666e\u8def\u901a\uff1a\u7b2c\u516d\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u4e5d\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002769","type":"news"},{"seq":680137338,"ctime":1789993001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680137338.shtml","title":"\u666e\u8def\u901a\uff1a\u7ec8\u6b62\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1\u66a8\u5173\u8054\u4ea4\u6613\u4e8b\u9879","source":"\u8d22\u95fb","stocks":"002769","type":"news"},{"seq":680137156,"ctime":1789992470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680137156.shtml","title":"\u666e\u8def\u901a\uff1a\u516c\u53f8\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u81f3\u5c111\u4e2a\u6708\u4e0d\u518d\u7b79\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002769","type":"yidong"},{"seq":680128329,"ctime":1789980622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680128329.shtml","title":"PriceSeek\u63d0\u9192\uff1a\u666e\u8def\u901a\u9ad8\u7aef\u6da1\u6d41\u7eba\u9879\u76ee\u7b7e\u7ea6 \u7eb1\u7ebf\u4ea7\u80fd\u5c06\u6269\u5bb9","source":"\u751f\u610f\u793e","stocks":"002769","type":"news"},{"seq":679939888,"ctime":1789484630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679939888.shtml","title":"\u666e\u8def\u901a\uff1a9\u670815\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002769","type":"yidong"},{"seq":679921566,"ctime":1789459346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679921566.shtml","title":"\u666e\u8def\u901a\uff1a\u622a\u81f32026\u5e748\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a27348\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002769","type":"yidong"},{"seq":679900460,"ctime":1789429663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679900460.shtml","title":"\u666e\u8def\u901a\u91cd\u7ec4\u544a\u5439\u80a1\u4ef79\u4e2a\u6708\u8dcc49% \u8f6c\u578b\u7535\u5546\u670d\u52a1\u843d\u7a7a\u4e2d\u671f\u8425\u6536\u964d81%","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002769","type":"news"},{"seq":679871712,"ctime":1789357752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679871712.shtml","title":"\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u666e\u8def\u901a\u8dcc\u505c\uff0c\u6536\u8d2d\u7535\u5546\u670d\u52a1\u5546\u8ba1\u5212\u843d\u7a7a","source":"\u8d22\u95fb","stocks":"002769","type":"news","yidong":"1"},{"seq":679836898,"ctime":1789122739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679836898.shtml","title":"\u666e\u8def\u901a\uff1a\u62df\u7ec8\u6b62\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u66a8\u5173\u8054\u4ea4\u6613","source":"\u8d22\u95fb","stocks":"002769","type":"news"},{"seq":679778533,"ctime":1789021275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679778533.shtml","title":"\u666e\u8def\u901a\u591a\u91cd\u56f0\u5883\uff1a\u4e2d\u62a5\u51c0\u5229\u201c\u8170\u65a9\u201d\uff0c\u91cd\u7ec4\u9677\u50f5\u5c40\uff0c\u5de8\u989d\u8bc9\u8bbc\u538b\u9876","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002769","type":"news"},{"seq":59356391,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59356391.shtml","title":"\u666e\u8def\u901a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002769","type":"notice"},{"seq":59356393,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59356393.shtml","title":"\u666e\u8def\u901a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002769","type":"notice"},{"seq":679141233,"ctime":1787224462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679141233.shtml","title":"\u666e\u8def\u901a2026\u5e74\u534a\u5e74\u62a5:\u8425\u6536\u5927\u964d\u4f46\u6bdb\u5229\u7387\u63d0\u5347","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002769","type":"news"},{"seq":679140671,"ctime":1787223583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679140671.shtml","title":"\u666e\u8def\u901a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da61617.42\u4e07\u5143\uff0c\u540c\u6bd4\u51cf\u5c1151.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002769","type":"yidong"},{"seq":678900881,"ctime":1786531844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678900881.shtml","title":"\u666e\u8def\u901a\uff1a\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u4ea4\u6613\u5de5\u4f5c\u4ecd\u5728\u63a8\u8fdb","source":"\u8d22\u95fb","stocks":"002769","type":"news"},{"seq":678234644,"ctime":1784208706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678234644.shtml","title":"\u666e\u8def\u901a\uff1a\u516c\u53f8\u5df2\u5bf9\u65b0\u80fd\u6e90\u677f\u5757\u4e1a\u52a1\u8fdb\u884c\u4f18\u5316\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002769","type":"yidong"},{"seq":58883449,"ctime":1784045244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58883449.shtml","title":"\u666e\u8def\u901a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002769","type":"notice"},{"seq":678174911,"ctime":1784032132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678174911.shtml","title":"\u666e\u8def\u901a\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d48.99%~59.49%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002769","type":"yidong"},{"seq":678070332,"ctime":1783589507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678070332.shtml","title":"\u666e\u8def\u901a\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a27257\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002769","type":"yidong"},{"seq":677507792,"ctime":1781606485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677507792.shtml","title":"\u666e\u8def\u901a\uff1a\u9009\u4e3e\u90ed\u6653\u9e4f\u4e3a\u8463\u4e8b\u957f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002769","type":"news"},{"seq":677047728,"ctime":1779959559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677047728.shtml","title":"\u666e\u8def\u901a\uff1a\u8463\u4e8b\u957f\u5b8b\u6d77\u7eb2\u56e0\u5de5\u4f5c\u8c03\u6574\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002769","type":"yidong"},{"seq":676297084,"ctime":1777260336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676297084.shtml","title":"\u666e\u8def\u901a2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da63279.59\u4e07\u5143\u626d\u4e8f\u4e3a\u76c8\uff0c\u65b0\u80fd\u6e90\u6536\u5165\u5360\u6bd4\u5347\u81f356.40%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002769","type":"news"},{"seq":57655319,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57655319.shtml","title":"\u666e\u8def\u901a\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002769","type":"notice"},{"seq":57655661,"ctime":1777219646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57655661.shtml","title":"\u666e\u8def\u901a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002769","type":"notice"},{"seq":57657997,"ctime":1777219538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57657997.shtml","title":"\u666e\u8def\u901a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002769","type":"notice"},{"seq":676203200,"ctime":1776893156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676203200.shtml","title":"\u5b81\u5fb7\u65f6\u4ee3\u5ba3\u5e03\u94a0\u7535\u6c60\u5e74\u5185\u91cf\u4ea7 24\u53ea\u6982\u5ff5\u80a1\u4e1a\u7ee9\u62a5\u559c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002769","type":"news"},{"seq":676195110,"ctime":1776855212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676195110.shtml","title":"300067\uff0c\u8fde\u7eed\u201c20cm\u201d\u6da8\u505c\uff01\u94a0\u7535\u6c60\u91cd\u78c5\u4ea7\u54c1\u4eae\u76f8\uff0c\u4e1a\u7ee9\u62a5\u559c\u6982\u5ff5\u80a1\u63ed\u6653","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002769","type":"news"},{"seq":57467799,"ctime":1776787642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57467799.shtml","title":"\u666e\u8def\u901a\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002769","type":"notice"},{"seq":676165752,"ctime":1776776403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676165752.shtml","title":"\u666e\u8def\u901a\u4fee\u6b632025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u51c0\u5229\u6da6\u9884\u8ba1\u4e3a3000\u4e07\u5143-4000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002769","type":"yidong"}]

2026-10-23,6.14,6.16,5.75,6.1400,119134,71080500,3.19;2026-10-22,6.40,6.45,6.14,6.1400,82728,51883700,2.22;2026-10-21,6.43,6.52,6.36,6.3800,50157,32369200,1.34;2026-10-20,6.36,6.54,6.34,6.4200,80880,52092900,2.17;2026-10-19,6.59,6.59,6.20,6.3600,105545,67053700,2.83;2026-10-16,6.55,6.72,6.52,6.5800,81588,54036600,2.19;2026-10-15,6.50,6.62,6.44,6.4500,74187,48435600,1.99;2026-10-14,6.82,6.88,6.60,6.6400,68487,45862300,1.84;2026-10-13,6.63,6.87,6.50,6.8200,94531,63210200,2.53;2026-10-12,6.89,6.89,6.63,6.6600,82617,55532200,2.21;2026-10-09,6.72,6.87,6.55,6.8700,99504,66812300,2.67;2026-10-08,6.72,6.96,6.67,6.7200,113577,77160200,3.04;2026-09-30,6.84,6.89,6.71,6.7200,64221,43441700,1.72;2026-09-29,6.62,6.86,6.58,6.8200,84740,57518000,2.27;2026-09-28,6.78,6.80,6.60,6.6100,79380,53000300,2.13;2026-09-24,6.79,6.86,6.63,6.7300,87494,59066100,2.35;2026-09-23,6.91,6.99,6.72,6.7400,112132,76475100,3.01;2026-09-22,7.01,7.10,6.80,6.8800,113603,78561700,3.05;2026-09-21,6.73,7.06,6.71,7.0300,123698,85829200,3.32;2026-09-18,6.68,6.80,6.64,6.7000,113988,76657200,3.06;2026-09-17,6.59,6.70,6.40,6.6500,141623,93275800,3.80;2026-09-16,6.51,6.75,6.49,6.6000,205444,136341700,5.51;2026-09-15,6.62,6.88,6.40,6.6500,287659,191455500,7.71;2026-09-14,6.64,6.64,6.64,6.6400,16079,10676500,0.43;2026-09-11,7.70,7.70,7.30,7.3800,157429,117177600,4.22;2026-09-10,7.71,7.92,7.64,7.8000,153772,119712000,4.12;2026-09-09,7.73,7.82,7.68,7.7300,77734,60202500,2.08;2026-09-08,7.77,7.81,7.69,7.7700,85570,66240900,2.29;2026-09-07,7.66,7.80,7.57,7.7700,108484,84050200,2.91;2026-09-04,7.68,7.81,7.53,7.6300,136210,104453100,3.65;2026-09-03,7.88,8.06,7.63,7.6800,242095,188415700,6.49;2026-09-02,7.74,8.13,7.57,7.8700,368215,289403800,9.87;2026-09-01,7.17,7.85,7.12,7.8500,178526,135682600,4.79;2026-08-31,7.14,7.20,7.09,7.1400,43614,31157100,1.17;2026-08-28,7.06,7.22,7.00,7.1600,54138,38614700,1.45;2026-08-27,7.14,7.14,7.00,7.0500,45367,31996300,1.22;2026-08-26,7.02,7.13,6.99,7.0900,57198,40478600,1.53;2026-08-25,6.90,7.08,6.83,7.0500,65949,46030500,1.77;2026-08-24,7.05,7.06,6.82,6.9000,59236,41056100,1.59;2026-08-21,6.87,7.01,6.82,6.9900,55429,38381300,1.49;2026-08-20,6.83,6.96,6.72,6.9000,59917,41165600,1.61;2026-08-19,6.97,7.03,6.75,6.7700,57482,39253100,1.54;2026-08-18,7.17,7.18,6.92,6.9900,63591,44589000,1.70;2026-08-17,7.11,7.12,6.94,7.1100,42219,29766200,1.13;2026-08-14,7.08,7.12,6.94,7.0100,47789,33518900,1.28;2026-08-13,7.18,7.23,7.04,7.0500,47853,34035800,1.28;2026-08-12,7.00,7.18,6.95,7.1400,53388,37832100,1.43;2026-08-11,7.03,7.05,6.91,6.9700,54036,37656300,1.45;2026-08-10,6.90,7.07,6.82,7.0200,67709,47402100,1.82;2026-08-07,6.98,6.99,6.77,6.8900,56852,38930500,1.52;2026-08-06,6.88,6.96,6.83,6.9600,64785,44708600,1.74;2026-08-05,6.94,6.99,6.83,6.9000,56407,38821900,1.51;2026-08-04,6.92,7.02,6.90,6.9200,65592,45597100,1.76;2026-08-03,6.65,6.89,6.64,6.8700,64659,43862400,1.73;2026-07-31,6.55,6.82,6.53,6.6600,84143,56035000,2.26;2026-07-30,6.55,6.70,6.43,6.4700,64809,42509500,1.74;2026-07-29,6.37,6.59,6.37,6.5500,55837,36400200,1.50;2026-07-28,6.30,6.55,6.27,6.4300,59308,38274400,1.59;2026-07-27,6.11,6.39,6.00,6.3600,63921,40184400,1.71;2026-07-24,6.18,6.28,6.07,6.1100,51177,31464900,1.37;2026-07-23,5.90,6.28,5.90,6.2700,86176,52987400,2.31;2026-07-22,6.11,6.21,5.97,6.0200,58038,35175900,1.56;2026-07-21,6.17,6.25,5.86,6.1400,98930,60015800,2.65;2026-07-20,6.37,6.56,6.07,6.1800,81121,51170100,2.17;2026-07-17,6.70,6.75,6.31,6.3700,76107,49582300,2.04;2026-07-16,6.49,6.73,6.43,6.6300,75326,49867600,2.02;2026-07-15,6.40,6.59,6.32,6.5300,91759,59806500,2.46;2026-07-14,6.20,6.41,6.15,6.3900,81046,51021800,2.17;2026-07-13,6.49,6.52,6.23,6.2500,70674,44714400,1.89;2026-07-10,6.37,6.63,6.24,6.4900,76833,50040500,2.06;2026-07-09,6.33,6.49,6.23,6.3800,68108,43310100,1.83;2026-07-08,6.58,6.60,6.36,6.4200,55521,35694000,1.49;2026-07-07,6.60,6.68,6.49,6.5400,61597,40339800,1.65;2026-07-06,6.76,6.90,6.60,6.6400,68274,45850100,1.83;2026-07-03,6.90,6.90,6.63,6.8300,87766,59415000,2.35;2026-07-02,6.74,6.88,6.66,6.7300,86642,58787600,2.32;2026-07-01,6.57,6.84,6.48,6.7500,119643,80084700,3.21;2026-06-30,6.50,6.65,6.43,6.5300,75904,49664100,2.03;2026-06-29,6.61,6.65,6.42,6.5300,90632,59191600,2.43;2026-06-26,6.70,6.78,6.54,6.6100,92275,61211700,2.47;2026-06-25,6.94,7.00,6.73,6.7600,97419,66322700,2.61;2026-06-24,7.29,7.29,6.82,6.9900,102915,72081400,2.76;2026-06-23,7.06,7.55,7.04,7.1900,96842,70654400,2.60;2026-06-22,7.26,7.29,7.00,7.1500,108123,77041500,2.90;2026-06-18,7.45,7.55,7.27,7.3000,83212,61181200,2.23;2026-06-17,7.36,7.75,7.25,7.5600,140937,105827800,3.78;2026-06-16,7.41,7.45,7.16,7.4300,113110,82926100,3.03;2026-06-15,7.53,7.73,7.36,7.4100,145772,109252800,3.91;2026-06-12,7.77,7.92,7.52,7.5800,148092,113427200,3.97;2026-06-11,7.74,7.98,7.63,7.7000,142175,110251300,3.81;2026-06-10,8.45,8.45,7.82,7.9600,243068,195039600,6.52;2026-06-09,7.76,8.47,7.61,8.4700,190719,154107200,5.11;2026-06-08,7.83,7.99,7.60,7.7000,133430,104199000,3.58;2026-06-05,7.88,8.60,7.81,8.0100,177893,146153400,4.77;2026-06-04,7.79,8.00,7.71,7.8600,102131,80351800,2.74;2026-06-03,7.82,7.90,7.66,7.8000,89546,69503800,2.40;2026-06-02,8.14,8.16,7.75,7.8400,87398,68731900,2.34;2026-06-01,7.77,8.14,7.71,8.1100,104941,84012100,2.81;2026-05-29,7.80,7.97,7.68,7.7400,95452,74606400,2.56;2026-05-28,7.80,7.94,7.62,7.8000,90564,70483200,2.43;2026-05-27,8.00,8.15,7.77,7.8000,96410,75988600,2.58;2026-05-26,7.90,8.07,7.78,8.0200,134183,106694700,3.60;2026-05-25,8.43,8.43,7.85,7.9000,197922,158324300,5.31;2026-05-22,8.58,8.68,8.30,8.4500,115096,97784800,3.09;2026-05-21,8.88,9.01,8.40,8.5000,92911,81355300,2.49;2026-05-20,8.91,8.94,8.42,8.8800,101961,88669000,2.73;2026-05-19,9.00,9.08,8.82,8.9400,59314,53000500,1.59;2026-05-18,8.94,9.06,8.87,8.9900,62811,56172300,1.68;2026-05-15,9.14,9.18,8.95,8.9900,67334,60935200,1.81;2026-05-14,9.30,9.31,9.05,9.0700,75375,68774100,2.02;2026-05-13,9.29,9.41,9.13,9.2700,100332,93110100,2.69;2026-05-12,10.00,10.04,9.06,9.2500,238267,224939500,6.39;2026-05-11,10.03,10.24,9.90,10.0400,139335,140450700,3.74;2026-05-08,9.86,10.14,9.84,10.0300,90504,90633200,2.43;2026-05-07,9.96,10.04,9.82,9.9000,62705,62232800,1.68;2026-05-06,9.93,10.13,9.92,9.9600,73418,73513100,1.97;2026-04-30,10.14,10.14,9.84,9.8800,56447,56009400,1.51;2026-04-29,9.99,10.15,9.82,10.0000,64780,65033400,1.74;2026-04-28,10.38,10.38,9.89,9.9300,91601,91852200,2.46;2026-04-27,10.24,10.35,9.90,10.3200,109203,111052000,2.93