[{"seq":663240404,"ctime":1730879800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663240404.shtml","title":"\u6d3e\u751f\u79d1\u628011\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300176,"type":"yidong"},{"seq":663140752,"ctime":1730706669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663140752.shtml","title":"\u6d3e\u751f\u79d1\u628011\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300176,"type":"yidong"},{"seq":663140137,"ctime":1730705617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663140137.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u884c\u4e1a4\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1.42\u4ebf\u5143\uff0c\u4e07\u4e30\u5965\u5a01\u3001\u6f4d\u67f4\u52a8\u529b\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":300176,"type":"news"},{"seq":663093994,"ctime":1730457254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663093994.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a\u5434\u6653\u654f\u7ade\u5f97\u5468\u5c55\u6d9b\u6240\u6301\u516c\u53f8 22,000,000 \u80a1\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":300176,"type":"news"},{"seq":663074514,"ctime":1730447830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074514.shtml","title":"\u6d3e\u751f\u79d1\u628011\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300176,"type":"yidong"},{"seq":663022080,"ctime":1730361247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022080.shtml","title":"\u6d3e\u751f\u79d1\u628010\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300176,"type":"yidong"},{"seq":49618709,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49618709.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300176,"type":"notice"},{"seq":662756498,"ctime":1729762987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662756498.shtml","title":"\u6d3e\u751f\u79d1\u6280\u5c06\u4e8e11\u670814\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300176,"type":"news"},{"seq":662446673,"ctime":1728997324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662446673.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u5b9e\u63a7\u4eba\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":300176,"type":"news"},{"seq":662394566,"ctime":1728905300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662394566.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a\u5e7f\u4e1c\u767e\u90a6\u5408\u5b9e\u4e1a\u6295\u8d44\u7ade\u5f97\u6d3e\u751f\u79d1\u628097198036\u80a1\u80a1\u4efd\uff0c\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u53ca\u5b9e\u63a7\u4eba\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":300176,"type":"news"},{"seq":662301667,"ctime":1728559269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662301667.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a\u516c\u53f8\u8463\u4e8b\u3001\u603b\u7ecf\u7406\u5362\u5b87\u8f69\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":300176,"type":"news"},{"seq":662176422,"ctime":1728374287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176422.shtml","title":"\u6d3e\u751f\u79d1\u628010\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300176,"type":"yidong"},{"seq":662102568,"ctime":1727682742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662102568.shtml","title":"\u6d3e\u751f\u79d1\u628009\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300176,"type":"yidong"},{"seq":661971835,"ctime":1727262998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661971835.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a\u6cf0\u56fd\u5b50\u516c\u53f8\u7b7e\u7f72\u571f\u5730\u9884\u5b9a\u8c05\u89e3\u5907\u5fd8\u5f55","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300176,"type":"yidong"},{"seq":661676046,"ctime":1726140279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661676046.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a\u540e\u7eed\u53f8\u6cd5\u62cd\u5356\u7ed3\u679c\u5c06\u4f1a\u516c\u544a\uff0c\u662f\u5426\u4e0e\u5c0f\u7c73\u5408\u4f5c\u8bf7\u5173\u6ce8\u516c\u53f8\u5b9a\u671f\u62a5\u544a\u53ca\u76f8\u5173\u516c\u544a\u4fe1\u606f","source":"\u91d1\u878d\u754c","stocks":300176,"type":"news"},{"seq":49073023,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49073023.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300176,"type":"notice"},{"seq":49073095,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49073095.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300176,"type":"notice"},{"seq":660517440,"ctime":1722935117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660517440.shtml","title":"\u6d3e\u751f\u79d1\u6280\uff1a\u516c\u53f8\u6ca1\u6709\u7ed9\u7279\u65af\u62c9\u4f9b\u8d27","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u674e\u5728\u5c71","stocks":300176,"type":"yidong"},{"seq":659521153,"ctime":1720139798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659521153.shtml","title":"\u8428\u74e6\u201c\u8fea\u201d\u5361\uff01\u5728\u6cf0\u56fd\u6295\u8d44\u5efa\u5382\u8fd8\u6709\u8fd9\u4e9bA\u80a1\u516c\u53f8\u2026","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u66fe\u5251","stocks":300176,"type":"news"},{"seq":659473229,"ctime":1720030559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659473229.shtml","title":"\u7279\u65af\u62c9\u4e8c\u5b63\u5ea6\u201c\u7b54\u5377\u201d\u8d85\u9884\u671f \u6982\u5ff5\u80a1\u9006\u52bf\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300176,"type":"news"},{"seq":659443781,"ctime":1719994274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659443781.shtml","title":"\u6d3e\u751f\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651204.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300176,"type":"yidong"},{"seq":658144777,"ctime":1716463831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658144777.shtml","title":"\u6d3e\u751f\u79d1\u6280\u6536\u95ee\u8be2\u51fd\uff0c\u4ea7\u54c1\u8d28\u91cf\u95ee\u9898\u88ab\u7d22\u8d54\uff0c\u9886\u85aa\u4eba\u6570\u8fdc\u9ad8\u4e8e\u5728\u804c\u5458\u5de5","source":"\u548c\u8baf\u7f51","stocks":300176,"type":"yidong"},{"seq":658037927,"ctime":1716277844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658037927.shtml","title":"\u6df1\u4ea4\u6240\u5bf9\u6d3e\u751f\u79d1\u6280\u4e0b\u53d1\u5e74\u62a5\u95ee\u8be2\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300176,"type":"yidong"}]

2024-11-22,8.77,8.89,8.11,8.2200,590289,503957400,15.24;2024-11-21,8.12,9.58,8.03,8.9600,837876,766270400,21.63;2024-11-20,7.68,8.00,7.63,7.9800,228454,179285100,5.90;2024-11-19,7.46,7.74,7.38,7.7300,215930,163151300,5.58;2024-11-18,8.00,8.16,7.38,7.4200,286955,218123100,7.41;2024-11-15,8.24,8.56,7.91,7.9800,368909,303206500,9.53;2024-11-14,9.51,9.54,8.35,8.4800,411565,367221500,10.63;2024-11-13,9.10,9.69,8.89,9.4800,515970,480458400,13.32;2024-11-12,8.74,9.25,8.67,8.8600,394247,352942800,10.18;2024-11-11,8.64,8.78,8.49,8.7300,330992,287335700,8.55;2024-11-08,8.70,8.83,8.46,8.5900,381920,329701800,9.86;2024-11-07,8.86,8.88,8.43,8.5500,473365,406398800,12.22;2024-11-06,9.02,9.21,8.67,8.8700,584417,521529600,15.09;2024-11-05,8.51,9.60,8.40,9.2100,796309,709451500,20.56;2024-11-04,8.18,9.72,8.18,8.9000,854772,772367000,22.07;2024-11-01,8.68,9.60,8.29,8.4200,1199923,1068511100,30.98;2024-10-31,6.97,8.04,6.96,8.0400,616498,482957700,15.92;2024-10-30,6.43,6.75,6.34,6.7000,286923,188991500,7.41;2024-10-29,6.83,6.84,6.48,6.5000,326097,216327400,8.42;2024-10-28,6.55,6.84,6.50,6.8400,374593,251407800,9.67;2024-10-25,6.26,6.59,6.26,6.5400,449873,290196700,11.62;2024-10-24,6.19,6.24,6.02,6.0800,202701,123915900,5.23;2024-10-23,6.30,6.32,6.11,6.1800,241581,149571300,6.24;2024-10-22,5.96,6.26,5.94,6.2300,246834,150539300,6.37;2024-10-21,6.00,6.07,5.91,5.9800,236895,142003400,6.12;2024-10-18,5.78,6.05,5.67,5.9600,262564,154232400,6.78;2024-10-17,5.75,5.93,5.72,5.7400,226920,132101100,5.86;2024-10-16,5.89,5.92,5.67,5.7500,263387,152609600,6.80;2024-10-15,6.09,6.14,5.84,5.8800,278705,166878800,7.20;2024-10-14,6.06,6.17,5.85,6.1200,291201,175216800,7.52;2024-10-11,6.20,6.39,6.00,6.0600,261654,162117400,6.76;2024-10-10,6.14,6.43,6.01,6.1900,263870,164560200,6.81;2024-10-09,6.91,6.92,6.05,6.0600,402178,260396900,10.38;2024-10-08,7.77,7.77,6.50,7.2600,614688,436343200,15.87;2024-09-30,5.90,6.57,5.65,6.5500,589276,358060600,15.22;2024-09-27,5.43,5.75,5.36,5.7000,245368,136522600,6.34;2024-09-26,5.23,5.37,5.14,5.3600,169354,89623200,4.37;2024-09-25,5.12,5.45,5.09,5.2700,248476,131396200,6.42;2024-09-24,5.02,5.17,4.93,5.1600,213238,108263600,5.51;2024-09-23,5.24,5.40,5.02,5.0800,225688,114954800,5.83;2024-09-20,5.50,5.62,5.15,5.4300,353419,190609000,9.13;2024-09-19,5.31,6.20,5.30,5.6900,392226,226754400,10.13;2024-09-18,5.46,5.59,5.22,5.3600,183128,98348300,4.73;2024-09-13,5.14,5.80,5.10,5.5100,259506,139906300,6.70;2024-09-12,5.03,5.33,5.03,5.2200,168398,87192500,4.35;2024-09-11,5.04,5.25,4.99,5.0200,133082,67626200,3.44;2024-09-10,4.90,5.44,4.90,5.1000,211195,108929800,5.45;2024-09-09,4.77,5.01,4.74,4.9400,91849,45176000,2.37;2024-09-06,4.92,4.99,4.81,4.8200,62300,30405200,1.61;2024-09-05,4.86,4.95,4.84,4.9100,54250,26485600,1.40;2024-09-04,4.84,4.93,4.79,4.8600,62608,30503900,1.62;2024-09-03,4.76,4.93,4.75,4.8800,71400,34640600,1.84;2024-09-02,4.77,4.86,4.75,4.7600,59645,28703400,1.54;2024-08-30,4.68,4.88,4.65,4.7800,80881,38808500,2.09;2024-08-29,4.52,4.68,4.48,4.6800,43154,19906200,1.11;2024-08-28,4.48,4.61,4.41,4.5500,46200,20929100,1.19;2024-08-27,4.72,4.73,4.44,4.5100,58764,26749700,1.52;2024-08-26,4.62,4.74,4.57,4.7300,47600,22304800,1.23;2024-08-23,4.66,4.75,4.61,4.6200,65412,30474500,1.69;2024-08-22,4.88,4.91,4.68,4.7400,95696,45633900,2.47;2024-08-21,4.68,5.12,4.63,4.8700,142767,69311700,3.69;2024-08-20,4.80,4.83,4.62,4.6500,64611,30404800,1.67;2024-08-19,4.75,4.85,4.68,4.8300,84490,40448900,2.18;2024-08-16,4.75,4.78,4.62,4.7600,80809,38119700,2.09;2024-08-15,4.58,4.70,4.46,4.6700,63778,29409300,1.65;2024-08-14,4.51,4.60,4.50,4.5800,38137,17367100,0.98;2024-08-13,4.42,4.55,4.35,4.5500,46228,20655800,1.19;2024-08-12,4.49,4.52,4.39,4.4200,38142,16967700,0.98;2024-08-09,4.55,4.58,4.49,4.4900,38469,17461200,0.99;2024-08-08,4.54,4.57,4.42,4.5200,48891,21987200,1.26;2024-08-07,4.48,4.58,4.47,4.5400,42950,19501800,1.11;2024-08-06,4.46,4.57,4.44,4.5200,47202,21192000,1.22;2024-08-05,4.59,4.63,4.41,4.4100,59434,26834400,1.53;2024-08-02,4.66,4.71,4.57,4.5900,57759,26718400,1.49;2024-08-01,4.69,4.73,4.65,4.7100,63145,29630900,1.63;2024-07-31,4.52,4.68,4.50,4.6800,80282,37146700,2.07;2024-07-30,4.55,4.56,4.47,4.5300,54739,24673900,1.41;2024-07-29,4.58,4.61,4.49,4.5500,57986,26331400,1.50;2024-07-26,4.38,4.51,4.38,4.5100,59123,26394700,1.53;2024-07-25,4.34,4.43,4.25,4.3700,56463,24589800,1.46;2024-07-24,4.54,4.60,4.36,4.4000,85280,37752100,2.20;2024-07-23,4.51,4.64,4.50,4.5900,105535,48303600,2.73;2024-07-22,4.46,4.55,4.41,4.5500,68114,30667500,1.76;2024-07-19,4.46,4.57,4.46,4.4600,67435,30334600,1.74;2024-07-18,4.42,4.56,4.31,4.5300,103315,46272100,2.67;2024-07-17,4.71,4.72,4.47,4.4800,93977,42594800,2.43;2024-07-16,4.70,4.75,4.59,4.7000,94456,43987700,2.44;2024-07-15,4.82,4.91,4.69,4.7200,144035,68553900,3.72;2024-07-12,5.07,5.26,4.96,4.9700,191291,97249800,4.94;2024-07-11,5.07,5.16,5.00,5.1400,225697,114850300,5.83;2024-07-10,5.20,5.25,4.94,5.0400,265258,133438200,6.85;2024-07-09,5.10,5.36,5.06,5.2500,313580,163126500,8.10;2024-07-08,5.04,5.80,4.97,5.3800,392182,209645600,10.13;2024-07-05,4.92,4.96,4.71,4.8600,205469,98731900,5.31;2024-07-04,4.88,5.10,4.76,5.0400,319947,157750000,8.26;2024-07-03,4.60,5.47,4.49,5.2100,355603,184620900,9.18;2024-07-02,4.54,4.61,4.50,4.5600,58716,26746100,1.52;2024-07-01,4.43,4.48,4.29,4.4500,67761,29627800,1.75;2024-06-28,4.36,4.45,4.27,4.4100,71027,31232300,1.83;2024-06-27,4.45,4.55,4.32,4.3300,64654,28680000,1.67;2024-06-26,4.34,4.48,4.26,4.4800,69000,30293200,1.78;2024-06-25,4.23,4.42,4.23,4.3800,64988,28269900,1.68;2024-06-24,4.45,4.45,4.16,4.2200,77314,32840600,2.00;2024-06-21,4.46,4.49,4.30,4.4200,39254,17355600,1.01;2024-06-20,4.51,4.59,4.42,4.4500,47631,21266000,1.23;2024-06-19,4.62,4.65,4.51,4.5700,43640,19948600,1.13;2024-06-18,4.42,4.59,4.37,4.5800,74824,33674800,1.93;2024-06-17,4.45,4.45,4.36,4.3900,57715,25383300,1.49;2024-06-14,4.60,4.60,4.40,4.4200,55704,24828400,1.44;2024-06-13,4.54,4.56,4.44,4.5400,65143,29422000,1.68;2024-06-12,4.47,4.53,4.38,4.5100,79445,35504700,2.05;2024-06-11,4.56,4.56,4.30,4.4200,136148,59573000,3.52;2024-06-07,4.15,4.65,4.15,4.5800,138019,61307500,3.56;2024-06-06,4.45,4.48,3.95,4.0700,108428,44550100,2.80;2024-06-05,4.52,4.57,4.39,4.4000,57475,25617000,1.48;2024-06-04,4.73,4.83,4.48,4.5600,86494,39420300,2.23;2024-06-03,5.00,5.03,4.73,4.8100,65773,31931800,1.70;2024-05-31,4.87,5.00,4.85,4.9700,36410,18030700,0.94;2024-05-30,4.91,5.00,4.89,4.9000,32871,16234000,0.85;2024-05-29,4.88,5.03,4.88,4.9800,32597,16199400,0.84;2024-05-28,4.92,5.00,4.79,4.9300,41131,20353800,1.06;2024-05-27,4.96,5.05,4.86,4.9200,53638,26425800,1.39;2024-05-24,4.95,5.06,4.91,4.9400,35833,17873500,0.93