[{"seq":57350287,"ctime":1776355568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57350287.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e09\u6b21\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002856","type":"notice"},{"seq":676043949,"ctime":1776329570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676043949.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002856","type":"news"},{"seq":675906276,"ctime":1775817979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906276.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u4f18\u5316\u7ecf\u8425\u7ba1\u7406\u4e0e\u98ce\u9669\u9632\u63a7\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002856","type":"yidong"},{"seq":57065071,"ctime":1775059568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260402\/57065071.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e8c\u6b21\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002856","type":"notice"},{"seq":675407942,"ctime":1773906697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675407942.shtml","title":"\u7f8e\u829d\u80a1\u4efd03\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002856","type":"yidong"},{"seq":675390880,"ctime":1773857532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675390880.shtml","title":"\u7f8e\u829d\u80a1\u4efd\u9000\u5e02\u98ce\u9669\u9ad8\u60ac","source":"\u65b0\u5feb\u62a5","stocks":"002856","type":"news"},{"seq":675388309,"ctime":1773837630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675388309.shtml","title":"\u4e00\u5b57\u8dcc\u505c\uff01002856\uff0c\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002856","type":"news","yidong":"1"},{"seq":675381249,"ctime":1773824322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675381249.shtml","title":"\u963f\u91cc\u201c\u5e26\u98de\u201d\uff01603881\uff0c45\u79d2\u76f4\u7ebf\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":"002856","type":"news","yidong":"1"},{"seq":675376956,"ctime":1773818860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675376956.shtml","title":"\u8dcc\u505c\u6536\u76d8\uff01\u7f8e\u829d\u80a1\u4efd\u5927\u5e45\u4e0b\u4fee\u4e1a\u7ee9\u9884\u544a\uff0c\u6050\u5c06\u88ab\u201c*ST\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002856","type":"news","yidong":"1"},{"seq":56728455,"ctime":1773763643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56728455.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002856","type":"notice","yidong":"1"},{"seq":56728453,"ctime":1773763568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56728453.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002856","type":"notice","yidong":"1"},{"seq":675360739,"ctime":1773757374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675360739.shtml","title":"\u7f8e\u829d\u80a1\u4efd\u4e0b\u4fee2025\u5e74\u4e1a\u7ee9\u9884\u671f \u5e74\u672b\u6240\u6709\u8005\u6743\u76ca\u6216\u4e3a\u8d1f","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"002856","type":"news"},{"seq":675357322,"ctime":1773749613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675357322.shtml","title":"\u6216\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff01\u7f8e\u829d\u80a1\u4efd\u5927\u5e45\u4e0b\u4fee\u4e1a\u7ee9\u9884\u544a","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002856","type":"news"},{"seq":675355213,"ctime":1773744306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675355213.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u5c06\u57282025\u5e74\u5e74\u5ea6\u62a5\u544a\u62ab\u9732\u540e\u88ab\u6df1\u5733\u8bc1\u5238\u4ea4\u6613\u6240\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002856","type":"news"},{"seq":675355204,"ctime":1773744274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675355204.shtml","title":"\u7f8e\u829d\u80a1\u4efd\u4fee\u6b632025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u9884\u8ba1\u51c0\u5229\u6da6\u4e3a-1.98\u4ebf\u5143\u81f3-1.32\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002856","type":"yidong"},{"seq":674790852,"ctime":1770955495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674790852.shtml","title":"\u7f8e\u829d\u80a1\u4efd2025\u5e74\u9884\u4e8f\u8d857500\u4e07\uff0c\u8d44\u4ea7\u8d1f\u503a\u7387\u9ad8\u8fbe95.41%","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002856","type":"news"},{"seq":674436164,"ctime":1769763075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436164.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f7500\u4e07\u5143-1.12\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002856","type":"yidong"},{"seq":674308926,"ctime":1769420367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674308926.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u516c\u53f82026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a\u5df2\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u503a\u6743\u7684\u8bae\u6848\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002856","type":"yidong"},{"seq":673946985,"ctime":1768219740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673946985.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u6b63\u901a\u8fc7\u5265\u79bb\u975e\u6838\u5fc3\u8d44\u4ea7\u3001\u5f3a\u5316\u98ce\u63a7\u3001\u6df1\u5316\u4e0e\u56fd\u8d44\u4f53\u7cfb\u534f\u540c\u7b49\u63aa\u65bd\u5168\u529b\u6539\u5584\u7ecf\u8425","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002856","type":"yidong","yidong":"1"},{"seq":673937527,"ctime":1768208458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937527.shtml","title":"\u7f8e\u829d\u80a1\u4efd01\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002856","type":"yidong","yidong":"1"},{"seq":673798597,"ctime":1767711610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798597.shtml","title":"\u6b201193\u4e07\u5143\u503a\u52a1\uff0c\u4e2d\u94c1\u5efa\u5de5\u96c6\u56e2\u62ff\u5e7f\u5dde6\u5957\u623f\u62b5\u503a\uff1a\u5355\u4ef71.74\u4e07\u5143\uff01\u503a\u6743\u65b9\uff1a\u8fd8\u662f\u4e8f\u4e86188\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002856","type":"news"},{"seq":673543116,"ctime":1766735580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673543116.shtml","title":"\u7f8e\u829d\u80a1\u4efd12\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002856","type":"yidong","yidong":"1"},{"seq":673181553,"ctime":1765548804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673181553.shtml","title":"\u8ba8\u8981\u5de5\u7a0b\u6b3e\u672a\u679c\uff0c\u7f8e\u829d\u80a1\u4efd\u5df2\u5168\u989d\u8ba1\u63d0\u574f\u8d26","source":"\u6df1\u5733\u5546\u62a5","stocks":"002856","type":"news"},{"seq":672720644,"ctime":1764061212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720644.shtml","title":"\u7f8e\u829d\u80a1\u4efd11\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002856","type":"yidong","yidong":"1"},{"seq":672691055,"ctime":1763977129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691055.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u5728\u5b9a\u671f\u62a5\u544a\u548c\u5b63\u5ea6\u62a5\u544a\u4e2d\u62ab\u9732\u516c\u53f8\u80a1\u4e1c\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002856","type":"yidong"},{"seq":672260939,"ctime":1762330289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260939.shtml","title":"\u7f8e\u829d\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653724.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002856","type":"yidong"},{"seq":672231934,"ctime":1762244534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672231934.shtml","title":"\u8463\u4e8b\u3001\u526f\u603b\u7ecf\u7406\u53cc\u53cc\u8f9e\u804c\uff01\u7f8e\u829d\u80a1\u4efd\u8fde\u7eed\u4e8f\u635f\u591a\u5e74\u5356\u623f\u81ea\u6551","source":"\u6df1\u5733\u5546\u62a5","stocks":"002856","type":"news"},{"seq":54682177,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54682177.shtml","title":"\u7f8e\u829d\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002856","type":"notice"}]

2026-04-23,12.14,12.24,11.71,11.8500,54602,65062700,4.41;2026-04-22,12.35,12.39,11.83,11.9000,90703,109285800,7.32;2026-04-21,11.82,12.56,11.74,12.5500,79674,96033000,6.43;2026-04-20,11.45,12.01,11.40,11.8200,62145,72477200,5.02;2026-04-17,11.75,11.89,11.40,11.5500,49525,57144900,4.00;2026-04-16,11.64,11.85,11.35,11.7200,41980,48770300,3.39;2026-04-15,11.88,11.91,11.42,11.5400,56915,66203500,4.59;2026-04-14,11.38,12.17,11.28,11.8300,106085,123426000,8.56;2026-04-13,11.25,11.30,11.07,11.1500,32527,36401000,2.63;2026-04-10,11.30,11.50,11.15,11.2500,36940,41756400,2.98;2026-04-09,11.38,11.45,10.90,11.2900,32930,36860100,2.66;2026-04-08,11.30,11.58,11.24,11.5000,43991,50346300,3.55;2026-04-07,10.75,11.09,10.45,10.9900,46322,50457200,3.74;2026-04-03,10.95,11.08,10.42,10.7500,52913,56237100,4.27;2026-04-02,11.29,11.37,10.81,10.9500,41328,45637800,3.34;2026-04-01,11.50,11.69,11.18,11.3000,40124,45705200,3.24;2026-03-31,11.70,11.70,11.21,11.2400,43782,50208200,3.53;2026-03-30,11.25,11.65,10.99,11.5500,50108,57261100,4.04;2026-03-27,11.17,11.50,10.96,11.3000,42691,47924500,3.45;2026-03-26,11.61,11.62,10.90,11.0700,51820,58086300,4.18;2026-03-25,11.56,11.90,11.31,11.5100,69766,81028300,5.63;2026-03-24,10.90,11.46,10.68,11.2900,128431,142563600,10.37;2026-03-23,11.30,11.30,10.41,10.4900,89388,96288500,7.21;2026-03-20,11.87,12.11,11.18,11.2400,160940,185723900,12.99;2026-03-19,11.69,12.38,11.69,11.8800,300182,356888900,24.23;2026-03-18,12.06,12.06,12.06,12.0600,9559,11528200,0.77;2026-03-17,13.64,13.79,13.35,13.4000,39119,53107100,3.16;2026-03-16,13.32,13.82,13.32,13.6400,28110,38304600,2.27;2026-03-13,13.58,13.86,13.43,13.6500,29444,40284700,2.38;2026-03-12,14.03,14.05,13.48,13.5500,40040,55007800,3.23;2026-03-11,14.41,14.72,13.87,14.0300,62415,89371500,5.04;2026-03-10,14.06,14.79,13.89,14.4400,66669,96207500,5.38;2026-03-09,13.58,14.09,13.48,13.9600,62093,85622200,5.01;2026-03-06,13.24,13.76,13.18,13.6900,45065,61341000,3.64;2026-03-05,13.41,13.60,13.15,13.2500,38698,51598400,3.12;2026-03-04,13.06,13.48,13.06,13.3100,45044,59793500,3.64;2026-03-03,13.54,13.99,13.28,13.2900,62749,85162600,5.06;2026-03-02,13.91,14.15,13.40,13.6100,64619,88518300,5.22;2026-02-27,14.20,14.20,13.90,14.0600,50757,71096100,4.10;2026-02-26,14.51,14.53,14.17,14.2400,47111,67379100,3.80;2026-02-25,14.88,14.99,14.10,14.4600,93353,135395600,7.53;2026-02-24,15.26,15.44,14.66,14.8100,77456,116016800,6.25;2026-02-13,15.40,15.78,15.08,15.1600,55090,84507800,4.45;2026-02-12,15.68,16.10,15.35,15.3500,51849,80974100,4.18;2026-02-11,16.20,16.33,15.37,15.6900,70729,111300800,5.71;2026-02-10,15.88,16.45,15.68,16.0400,85777,138266500,6.92;2026-02-09,15.82,16.55,15.55,15.6800,69049,110207500,5.57;2026-02-06,15.61,16.16,15.41,15.8400,48347,76451000,3.90;2026-02-05,15.46,15.65,15.31,15.5800,36346,56325300,2.93;2026-02-04,15.50,15.59,15.18,15.4300,52619,80819700,4.25;2026-02-03,15.51,15.95,15.30,15.4000,65199,101476300,5.26;2026-02-02,15.18,15.73,15.00,15.3100,65388,100731500,5.28;2026-01-30,15.01,15.30,14.93,15.0700,53030,79974100,4.28;2026-01-29,15.10,15.56,14.87,14.9600,53310,80836700,4.30;2026-01-28,15.54,16.19,15.08,15.1900,52598,81417200,4.25;2026-01-27,15.68,15.82,15.00,15.5400,59893,91770900,4.83;2026-01-26,15.45,15.97,15.29,15.6200,60791,94440200,4.91;2026-01-23,15.27,15.60,14.98,15.4500,51299,79005800,4.14;2026-01-22,15.21,15.45,14.91,15.3100,52222,79185300,4.21;2026-01-21,14.68,15.49,14.62,15.1800,58110,88014300,4.69;2026-01-20,14.91,14.99,14.52,14.6500,52224,76887800,4.21;2026-01-19,14.57,14.90,14.12,14.7900,66348,96183200,5.35;2026-01-16,14.80,15.05,14.19,14.4500,78904,114327200,6.37;2026-01-15,15.00,15.30,14.52,14.6800,80585,119478300,6.50;2026-01-14,14.52,15.20,14.25,15.0300,132156,195668600,10.67;2026-01-13,14.44,15.30,14.14,14.3000,183333,266850400,14.80;2026-01-12,13.30,14.60,13.30,14.6000,135391,192683500,10.93;2026-01-09,12.72,13.40,12.51,13.2700,90544,116820800,7.31;2026-01-08,12.47,12.85,12.20,12.6500,77079,96891700,6.22;2026-01-07,12.16,12.66,12.05,12.4700,73466,91486300,5.93;2026-01-06,12.39,12.46,12.08,12.1700,75727,92534100,6.11;2026-01-05,11.81,12.68,11.68,12.2000,117526,144301200,9.49;2025-12-31,12.08,12.18,11.55,11.8100,98280,115963000,7.93;2025-12-30,12.06,12.33,11.75,11.8500,109967,131622300,8.88;2025-12-29,12.87,13.06,11.89,12.1200,194466,237831100,15.69;2025-12-26,12.01,13.01,11.97,13.0100,92516,116824800,7.47;2025-12-25,11.78,11.94,11.73,11.8300,52602,62137400,4.25;2025-12-24,11.98,12.10,11.41,11.7200,69846,81644700,5.64;2025-12-23,12.09,12.15,11.60,11.9000,58870,69517700,4.75;2025-12-22,12.23,12.28,11.90,11.9800,48648,58695700,3.93;2025-12-19,11.97,12.15,11.82,12.1200,49365,59299600,3.98;2025-12-18,11.65,12.09,11.64,11.8600,61682,73678500,4.98;2025-12-17,11.81,11.90,11.30,11.7400,69559,80881100,5.61;2025-12-16,11.67,12.29,11.61,11.8100,73612,87868200,5.94;2025-12-15,11.82,11.93,11.42,11.8000,59954,70093700,4.84;2025-12-12,11.98,12.24,11.62,11.7500,76143,90342500,6.15;2025-12-11,12.63,12.74,11.92,11.9800,80393,98285200,6.49;2025-12-10,13.08,13.09,12.60,12.6500,62377,79502900,5.03;2025-12-09,13.29,13.36,12.88,13.0300,59713,77826300,4.82;2025-12-08,13.43,13.65,13.19,13.2300,87892,117400100,7.09;2025-12-05,12.64,13.72,12.31,13.1600,135763,176037800,10.96;2025-12-04,12.85,13.03,12.44,12.4700,51840,65402900,4.18;2025-12-03,13.31,13.34,12.69,12.8500,54658,70554600,4.41;2025-12-02,13.10,13.43,12.85,13.1500,90823,119365700,7.33;2025-12-01,12.98,13.56,12.84,13.1000,127926,169014900,10.32;2025-11-28,13.25,13.40,12.80,12.8200,172395,224012100,13.91;2025-11-27,11.35,13.32,11.35,13.3200,172575,214009700,13.93;2025-11-26,12.79,13.14,12.05,12.1100,243951,308923000,19.69;2025-11-25,11.77,12.88,11.68,12.8800,97220,122541300,7.85;2025-11-24,11.63,11.87,11.40,11.7100,67634,78691000,5.46;2025-11-21,12.08,12.37,11.40,11.6100,73866,87139500,5.96;2025-11-20,12.51,12.65,12.06,12.3000,49400,60858700,3.99;2025-11-19,12.90,12.95,12.22,12.5000,58165,72690200,4.69;2025-11-18,13.00,13.01,12.62,12.8700,40220,51355000,3.25;2025-11-17,13.19,13.26,12.74,12.9200,37405,48224200,3.02;2025-11-14,12.95,13.18,12.83,12.9200,49427,64189200,3.99;2025-11-13,12.69,12.95,12.56,12.8300,69577,88618900,5.62;2025-11-12,13.07,13.35,12.60,12.7500,58503,75073600,4.72;2025-11-11,13.16,13.35,12.99,13.0000,74376,97708200,6.00;2025-11-10,13.34,13.60,12.95,13.1500,124344,165268500,10.04;2025-11-07,12.38,13.59,12.22,13.2000,167818,219802900,13.54;2025-11-06,12.22,12.84,12.05,12.4300,195651,241702600,15.79;2025-11-05,11.74,12.90,11.56,12.5500,177475,222766700,14.32;2025-11-04,11.51,11.81,11.43,11.7300,53884,62818200,4.35;2025-11-03,11.33,11.60,11.23,11.5000,62009,70953500,5.00;2025-10-31,11.04,11.30,10.94,11.2500,53845,60131000,4.35;2025-10-30,11.06,11.10,10.91,10.9500,39039,42920600,3.15;2025-10-29,11.18,11.22,10.91,11.0700,33783,37400200,2.73;2025-10-28,11.12,11.23,10.95,11.2300,35408,39427800,2.86;2025-10-27,11.23,11.46,10.92,11.0600,37651,41828700,3.04