[{"seq":680057027,"ctime":1789717864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680057027.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da81.22%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":679560740,"ctime":1788408548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679560740.shtml","title":"\u516c\u53f8\u662f\u5426\u6709PTFE\u76f8\u5173\u4ea7\u54c1\uff1f\u9ad8\u65af\u8d1d\u5c14\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002848","type":"yidong"},{"seq":679533561,"ctime":1788343207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679533561.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u9ad8\u65af\u8d1d\u5c14(002848)\u65b0\u5f52\u7c7b\u4e8ePCB\u6982\u5ff5-PTFE\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002848","type":"yidong"},{"seq":678964195,"ctime":1786693804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678964195.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da82.38%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":678944088,"ctime":1786664140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678944088.shtml","title":"\u3010\u8bfb\u8d22\u62a5\u3011\u5bb6\u7535\u884c\u4e1a\u4e2d\u671f\u4e1a\u7ee9\u524d\u77bb\uff1a\u534a\u6570\u9884\u76c8 \u56db\u5ddd\u957f\u8679\u3001\u6717\u8fea\u96c6\u56e2\u9884\u8ba1\u51c0\u5229\u6da6\u89c4\u6a21\u5c45\u524d","source":"\u9762\u5305\u8d22\u7ecf","author":"\u65b0\u534e\u8d22\u7ecf\u9762\u5305\u8d22\u7ecf","stocks":"002848","type":"news"},{"seq":678587488,"ctime":1785486850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678587488.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da84.16%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.69%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":59010541,"ctime":1785168448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260728\/59010541.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":59010547,"ctime":1785168341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260728\/59010547.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":678460300,"ctime":1785146689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678460300.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f524.17\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f3091.02\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002848","type":"yidong"},{"seq":678414414,"ctime":1784879613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678414414.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.86%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":678254004,"ctime":1784277058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678254004.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-9.87%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":58865259,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58865259.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":678138380,"ctime":1783934962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678138380.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f500\u4e07\u5143\u81f3750\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002848","type":"yidong"},{"seq":678096172,"ctime":1783670550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678096172.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.76%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":677937183,"ctime":1783071058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937183.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da85.31%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":677884969,"ctime":1782951195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677884969.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u6df1\u4ea4\u6240\u53d7\u7406","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002848","type":"news"},{"seq":677743234,"ctime":1782460503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677743234.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-5.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.72%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":677738652,"ctime":1782449649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677738652.shtml","title":"\u9ed1\u8272\u5bb6\u7535\u6982\u5ff5\u76d8\u4e2d\u8d70\u5f31\uff0c\u673a\u6784\uff1a\u9ed1\u8272\u5bb6\u7535\u884c\u4e1a\u5168\u7403\u7ade\u4e89\u683c\u5c40\u6b63\u8fce\u6765\u5173\u952e\u62d0\u70b9","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"002848","type":"news"},{"seq":677626935,"ctime":1782137134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677626935.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a\u516c\u53f8\u5c06\u4e8e2026\u5e747\u67088\u65e5\u53ec\u5f002026\u5e74\u7b2c\u56db\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002848","type":"news"},{"seq":677620185,"ctime":1782123068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677620185.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a\u62df\u65b0\u589e\u91c7\u8d2d\u4e00\u6279\u751f\u4ea7\u7ecf\u8425\u4e13\u7528\u8bbe\u5907\uff0c\u91c7\u8d2d\u91d1\u989d\u4e0d\u8d85\u8fc7\u4eba\u6c11\u5e01550\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002848","type":"yidong"},{"seq":677582175,"ctime":1781794303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677582175.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a\u5b50\u516c\u53f8\u90f4\u5dde\u529f\u7530\u7535\u5b50\u4e3b\u8425\u9ad8\u9891\u9ad8\u901f\u8986\u94dc\u677f\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"yidong"},{"seq":677580344,"ctime":1781787846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677580344.shtml","title":"\u516c\u53f8\u8986\u94dc\u677f\u4ea7\u91cf\u591a\u5927\uff0c\u662f\u5426\u53ef\u7528\u4e8ePCB\u539f\u6750\u6599\uff1f\u9ad8\u65af\u8d1d\u5c14\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002848","type":"yidong"},{"seq":677422451,"ctime":1781251645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677422451.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-6.54%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65706.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":677402410,"ctime":1781201069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677402410.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u6279\u91cf\u8c03\u6574\u9501\u4ef7\u5b9a\u589e\u65b9\u6848 \u6295\u8d44\u903b\u8f91\u8f6c\u5411\u201c\u770b\u6210\u8272\u201d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002848","type":"news"},{"seq":677369079,"ctime":1781116520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677369079.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u8c03\u6574\u5b9a\u589e\u5b9a\u4ef7\u57fa\u51c6\u65e5 \u538b\u7f29\u5957\u5229\u7a7a\u95f4","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002848","type":"news"},{"seq":677249222,"ctime":1780646590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677249222.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.14%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.13%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":677090113,"ctime":1780060205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677090113.shtml","title":" *ST\u521b\u5174\u3001*ST\u6caa\u79d1\u786e\u5b9a\u9000\u5e02\uff0c*ST\u9ad8\u65af\u3001*ST\u5929\u62e9\u6458\u661f\u6458\u5e3d","source":"\u8d22\u95fb","stocks":"002848","type":"news"},{"seq":677086329,"ctime":1780053477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677086329.shtml","title":"002848\uff0c\u6458\u661f\u6458\u5e3d\uff016\u67081\u65e5\u505c\u724c\u4e00\u5929","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002848","type":"news"},{"seq":677083350,"ctime":1780048832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677083350.shtml","title":"\u4e24\u53eaA\u80a1\uff0c\u201c\u6458\u661f\u8131\u5e3d\u201d","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002848","type":"news"},{"seq":677081347,"ctime":1780045653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677081347.shtml","title":"*ST\u9ad8\u65af\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e6\u67082\u65e5\u8d77\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u53ca\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002848","type":"news"},{"seq":677076999,"ctime":1780041532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677076999.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-6.99%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.91%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":676981483,"ctime":1779786014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676981483.shtml","title":"*ST\u9ad8\u65af05\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":676901594,"ctime":1779437087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676901594.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-0.18%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":676725648,"ctime":1778833710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725648.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da80.52%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":676597321,"ctime":1778490037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597321.shtml","title":"*ST\u9ad8\u65af05\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":676543386,"ctime":1778228097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543386.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da84.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":676260543,"ctime":1777020432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260543.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da82.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"}]

2026-10-22,13.95,14.18,13.73,13.7400,43271,60197600,2.62;2026-10-21,14.28,14.45,13.97,14.0400,39381,55943400,2.38;2026-10-20,14.02,14.24,13.89,14.1100,55450,78056600,3.35;2026-10-19,13.50,14.28,13.39,14.0800,89266,124572400,5.40;2026-10-16,13.83,13.95,13.46,13.6000,44946,61675000,2.72;2026-10-15,13.62,14.17,13.36,13.4800,69404,94738900,4.20;2026-10-14,14.60,14.86,13.94,13.9800,82970,118354800,5.02;2026-10-13,13.91,14.84,13.50,14.6900,116279,166658100,7.03;2026-10-12,14.34,14.40,13.57,13.9100,68103,94717100,4.12;2026-10-09,14.61,14.94,13.73,14.1000,104762,149692300,6.33;2026-10-08,14.71,15.25,14.47,14.6700,101661,150974400,6.15;2026-09-30,15.00,15.10,14.31,14.4200,74371,108195700,4.50;2026-09-29,14.72,15.27,14.60,14.8800,82982,124572100,5.02;2026-09-28,15.26,15.39,14.26,14.8200,145126,213897000,8.77;2026-09-24,15.61,15.72,15.37,15.4400,109745,170030400,6.63;2026-09-23,15.50,15.80,15.15,15.6600,160708,249141700,9.72;2026-09-22,15.65,15.72,15.25,15.4500,142076,219115700,8.59;2026-09-21,15.30,15.76,15.20,15.5300,210421,325784200,12.72;2026-09-18,15.10,15.43,14.72,15.3000,253700,383592700,15.34;2026-09-17,14.99,15.48,14.83,15.0800,230678,349931200,13.94;2026-09-16,15.06,15.68,14.73,15.0900,311204,472840000,18.81;2026-09-15,14.50,16.16,13.78,14.9300,405033,609112400,24.48;2026-09-14,15.39,16.76,14.49,14.7300,504405,792106800,30.49;2026-09-11,13.69,15.24,13.68,15.2400,302289,452134900,18.27;2026-09-10,13.86,13.98,13.60,13.8500,31644,43647900,1.91;2026-09-09,13.71,14.07,13.69,13.9500,52786,73304600,3.19;2026-09-08,13.59,13.93,13.30,13.6900,35413,48471800,2.14;2026-09-07,13.81,13.90,13.30,13.5900,61098,82633900,3.69;2026-09-04,14.24,14.35,13.55,13.8000,82382,115163500,4.98;2026-09-03,14.10,14.36,13.99,14.2000,54515,77335900,3.30;2026-09-02,13.85,14.09,13.84,13.9900,31196,43500400,1.89;2026-09-01,14.05,14.12,13.81,13.9900,42274,58982600,2.56;2026-08-31,13.50,14.44,13.50,13.9400,73279,102334300,4.43;2026-08-28,13.88,14.07,13.67,13.7200,56907,78559400,3.44;2026-08-27,13.31,14.18,13.27,13.9000,85586,117648300,5.17;2026-08-26,13.15,13.53,13.08,13.3300,38875,51628100,2.35;2026-08-25,13.20,13.28,12.82,13.2300,31364,41267100,1.90;2026-08-24,13.39,13.39,12.90,13.1500,47026,61343200,2.84;2026-08-21,13.16,13.45,12.90,13.3100,53082,69972400,3.21;2026-08-20,12.82,13.48,12.71,13.2000,86188,113759400,5.21;2026-08-19,13.00,13.05,12.69,12.6900,52244,66812100,3.16;2026-08-18,13.00,13.28,12.79,13.0600,45556,59201400,2.75;2026-08-17,13.00,13.03,12.71,12.9000,49793,63871400,3.01;2026-08-14,13.09,13.24,12.76,12.9800,45088,58358000,2.73;2026-08-13,13.60,13.65,13.06,13.0900,48599,64909800,2.94;2026-08-12,13.32,13.58,13.23,13.5200,58549,78778100,3.54;2026-08-11,12.95,13.37,12.70,13.2600,72852,95236300,4.40;2026-08-10,12.88,13.05,12.67,12.9600,45476,58624300,2.75;2026-08-07,12.76,13.08,12.63,12.9300,81423,105090100,4.92;2026-08-06,12.80,12.97,12.60,12.7600,63726,81617800,3.85;2026-08-05,12.80,12.97,12.50,12.7300,74030,94300600,4.48;2026-08-04,12.46,12.97,12.24,12.9300,61502,77875900,3.72;2026-08-03,12.19,12.44,12.08,12.3400,26907,33196200,1.63;2026-07-31,11.99,12.37,11.88,12.2100,52465,63960000,3.17;2026-07-30,12.15,12.40,11.75,11.7600,49920,59785100,3.02;2026-07-29,11.70,12.34,11.67,12.2300,75533,90241600,4.57;2026-07-28,11.78,12.05,11.71,11.7200,35372,42002200,2.14;2026-07-27,11.93,12.22,11.75,11.9900,34225,40975200,2.07;2026-07-24,12.43,12.43,11.81,11.9300,46927,56656700,2.84;2026-07-23,12.37,12.69,12.19,12.5500,40717,50355400,2.46;2026-07-22,12.68,12.90,12.00,12.6100,44924,56263400,2.72;2026-07-21,12.25,12.71,11.87,12.6800,59022,72170300,3.57;2026-07-20,12.42,12.75,11.86,12.1500,52012,64387900,3.14;2026-07-17,13.01,13.20,12.32,12.4200,49772,63416200,3.01;2026-07-16,13.17,13.39,13.00,13.1500,34109,44900400,2.06;2026-07-15,13.20,13.71,13.11,13.3100,40528,54482200,2.45;2026-07-14,13.01,13.35,12.82,13.3000,44414,58252600,2.68;2026-07-13,13.65,13.67,13.05,13.2900,82234,110059300,4.97;2026-07-10,13.85,14.02,13.65,13.8000,66296,91768400,4.01;2026-07-09,13.72,13.89,13.44,13.8400,65777,89606000,3.98;2026-07-08,13.81,13.99,13.50,13.7700,57406,78594300,3.47;2026-07-07,14.03,14.23,13.73,13.8100,69232,96569500,4.19;2026-07-06,14.94,14.98,13.90,13.9600,127404,180016800,7.70;2026-07-03,13.57,15.07,13.40,14.3700,192142,274768300,11.62;2026-07-02,13.50,14.08,13.45,13.7000,95340,131484000,5.76;2026-07-01,13.91,14.15,13.47,13.6400,90541,124752000,5.49;2026-06-30,13.70,14.08,13.60,13.9200,71596,99288000,4.34;2026-06-29,13.53,13.92,13.01,13.7200,89171,120362300,5.41;2026-06-26,14.02,14.18,13.50,13.5000,80587,110776200,4.89;2026-06-25,14.19,14.58,14.00,14.2600,119027,169387400,7.22;2026-06-24,13.50,14.34,13.21,14.1100,102994,142572700,6.24;2026-06-23,14.15,14.15,13.43,13.5800,99657,136787200,6.04;2026-06-22,14.00,14.58,13.75,14.3000,129809,183981400,7.87;2026-06-18,13.94,14.19,13.40,13.9900,106041,145695100,6.43;2026-06-17,13.56,14.45,13.42,13.9400,104923,145869600,6.36;2026-06-16,13.15,14.12,12.84,13.7500,113770,155414400,6.90;2026-06-15,12.70,13.23,12.70,13.1100,102071,132573700,6.19;2026-06-12,13.10,13.33,12.60,12.6800,83903,108756800,5.09;2026-06-11,13.50,13.50,12.82,12.9000,86054,112426400,5.22;2026-06-10,14.01,14.15,13.10,13.3700,101934,138014400,6.18;2026-06-09,13.79,14.37,13.50,14.1600,126572,176820400,7.67;2026-06-08,14.18,15.15,14.18,14.1800,106843,153526700,6.48;2026-06-05,16.32,16.32,15.60,15.7600,79603,126246900,4.83;2026-06-04,15.50,17.05,15.03,16.4800,134645,219148700,8.16;2026-06-03,15.80,16.48,15.36,15.5000,93767,147436400,5.69;2026-06-02,17.59,17.70,15.36,16.0000,137615,226782200,8.34;2026-05-29,16.80,17.20,16.80,16.9600,34829,59123500,2.11;2026-05-28,17.32,17.54,16.91,17.1200,48889,83713000,2.96;2026-05-27,17.47,17.92,16.90,17.3100,76511,132553700,4.64;2026-05-26,16.61,17.46,16.40,17.4600,98771,170295900,5.99;2026-05-25,17.00,17.10,16.44,16.6300,45630,76214600,2.77;2026-05-22,16.80,17.25,16.65,16.9800,32838,55702200,1.99;2026-05-21,16.99,17.13,16.83,16.8800,32972,56071100,2.00;2026-05-20,16.78,17.09,16.58,16.9800,40073,67442200,2.43;2026-05-19,16.45,17.00,16.03,16.9500,56423,92209200,3.42;2026-05-18,16.95,16.95,16.39,16.6200,42315,70258500,2.57;2026-05-15,17.30,17.30,16.60,16.8200,97046,164303500,5.88;2026-05-14,17.30,17.66,17.05,17.3900,60389,104805500,3.66;2026-05-13,17.19,17.49,16.65,17.1500,63262,108143600,3.84;2026-05-12,16.86,17.19,16.14,16.9700,102016,171366900,6.19;2026-05-11,15.68,16.37,15.60,16.3700,50099,80697000,3.04;2026-05-08,15.16,15.66,15.05,15.5900,40467,62136600,2.45;2026-05-07,15.16,15.53,15.00,15.1500,32633,49492800,1.98;2026-05-06,15.25,15.26,14.86,15.1600,57321,86270000,3.48;2026-04-30,15.79,15.82,15.30,15.3700,47272,72792000,2.87;2026-04-29,15.50,15.80,15.37,15.6500,35961,56259000,2.18;2026-04-28,15.50,15.74,15.30,15.4500,37751,58427600,2.29;2026-04-27,14.95,15.60,14.95,15.3700,53119,81136600,3.22;2026-04-24,14.72,15.02,14.50,14.9100,36343,53627600,2.20