[{"seq":676767452,"ctime":1779091900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676767452.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651148.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300564,"type":"yidong"},{"seq":676703641,"ctime":1778767761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703641.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10000\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":57726675,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726675.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":57726617,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726617.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":57726847,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726847.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":676305478,"ctime":1777277169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676305478.shtml","title":"\u751f\u957f\u7684\u8fb9\u754c : \u5efa\u7b51\u4e0e\u65e5\u5e38\u7684\u5bf9\u8bdd | NEXT PANYU \u8d8a\u89c1\u65b0\u756a\u79ba","source":"\u7b51\u535a\u8bbe\u8ba1\u5b98\u5fae","author":"\u7b51\u535a\u8bbe\u8ba1","stocks":300564,"type":"yidong"},{"seq":675984683,"ctime":1776166755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675984683.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10000\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":675726794,"ctime":1775120925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675726794.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10100\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":675490358,"ctime":1774273150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675490358.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10200\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":675251484,"ctime":1773308719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675251484.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10300\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":675025933,"ctime":1772460678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675025933.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10300\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":674511740,"ctime":1770101075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674511740.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u657010300\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":674204269,"ctime":1769000925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674204269.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a10300\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":674125053,"ctime":1768816432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674125053.shtml","title":"\u7b51\u535a\u79d1\u6280\u643a\u624b\u5171\u5efa\uff0c\u8d4b\u80fd\u4e2d\u5efa\u79d1\u5de5\u533b\u7597\u6539\u9020\u6807\u6746\u9879\u76ee\uff01","source":"\u7b51\u535a\u8bbe\u8ba1\u5b98\u5fae","author":"\u7b51\u535a\u8bbe\u8ba1","stocks":300564,"type":"yidong"},{"seq":673952032,"ctime":1768223370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952032.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a10800\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":673921758,"ctime":1768179106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673921758.shtml","title":"\u6700\u65b0\u7b79\u7801\u5927\u5e45\u96c6\u4e2d\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":300564,"type":"news"},{"seq":673889607,"ctime":1767946683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673889607.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\u5b9e\u63a7\u4eba\u65b9\u53ca\u9ad8\u7ba1\u62df\u5957\u73b01.26\u4ebf \u6b64\u524d\u5957\u73b01.29\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300564,"type":"news"},{"seq":673866574,"ctime":1767873766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673866574.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\u591a\u4f4d\u80a1\u4e1c\u62df\u51cf\u6301\u4e0d\u8d853%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":300564,"type":"news"},{"seq":673860755,"ctime":1767868883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673860755.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u80a1\u4e1c\u6768\u4e3a\u4f17\u3001\u526f\u603b\u7ecf\u7406\u9a6c\u9547\u708e\u62df\u5206\u522b\u51cf\u63011.5985%\u548c0.3088%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300564,"type":"yidong"},{"seq":673485700,"ctime":1766578103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673485700.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e7412\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10600\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":673136715,"ctime":1765449873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673136715.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10900\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":672996289,"ctime":1764932616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672996289.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u72ec\u7acb\u8463\u4e8b\u987e\u4e43\u5eb7\u8f9e\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300564,"type":"news"},{"seq":672959951,"ctime":1764838253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959951.shtml","title":"\u7b51\u535a\u79d1\u6280\u6210\u529f\u4e2d\u6807\u4e2d\u5efa\u79d1\u5de5BIM\u5e74\u5ea6\u96c6\u91c7","source":"\u7b51\u535a\u8bbe\u8ba1\u5b98\u5fae","author":"\u7b51\u535a\u8bbe\u8ba1","stocks":300564,"type":"yidong"},{"seq":672690279,"ctime":1763975329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672690279.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u4eba\u657011600\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"}]

2026-05-29,14.66,15.10,14.15,14.2700,31756,45975800,2.81;2026-05-28,14.73,14.86,14.22,14.6200,29221,42528700,2.58;2026-05-27,15.42,15.49,14.44,14.7900,35228,51981900,3.11;2026-05-26,15.80,15.83,15.27,15.3600,38192,59183400,3.37;2026-05-25,16.55,16.78,15.01,15.6400,69185,108748200,6.11;2026-05-22,16.23,17.04,16.16,16.5300,39993,66120200,3.53;2026-05-21,17.36,17.36,16.01,16.1200,41925,69922000,3.70;2026-05-20,17.44,17.47,17.02,17.0700,37335,64209600,3.30;2026-05-19,17.87,18.50,17.18,17.3200,43539,76159800,3.85;2026-05-18,17.47,18.00,17.23,17.9500,47176,83395500,4.17;2026-05-15,18.31,18.31,17.33,17.5300,72546,128406400,6.41;2026-05-14,17.77,18.59,17.02,18.5000,77061,137330700,6.81;2026-05-13,17.25,18.00,17.18,17.6200,49275,87257600,4.35;2026-05-12,16.87,17.70,16.79,17.2500,58363,100755400,5.16;2026-05-11,16.85,16.93,16.50,16.9000,39226,65684200,3.47;2026-05-08,16.30,16.98,16.10,16.8500,41337,68708200,3.65;2026-05-07,16.07,16.77,16.07,16.2500,44706,73110300,3.95;2026-05-06,15.83,16.37,15.78,16.2000,48432,78080900,4.28;2026-04-30,16.00,16.10,15.71,15.8900,34602,54955600,3.06;2026-04-29,15.66,16.23,15.50,15.9600,58664,93852800,5.18;2026-04-28,15.48,16.20,15.40,15.6500,79818,126233800,7.05;2026-04-27,14.99,15.44,14.88,15.4000,38395,58343000,3.39;2026-04-24,14.99,15.11,14.82,15.0300,17167,25705100,1.52;2026-04-23,15.22,15.27,14.93,15.0100,17779,26763900,1.57;2026-04-22,15.13,15.36,14.94,15.1600,19538,29579400,1.73;2026-04-21,15.18,15.45,14.96,15.1400,25787,39273200,2.28;2026-04-20,14.93,15.18,14.80,15.1700,19023,28564200,1.68;2026-04-17,15.20,15.26,14.89,14.9700,17546,26348200,1.55;2026-04-16,14.72,15.23,14.50,15.1300,23278,34864800,2.06;2026-04-15,14.96,15.02,14.59,14.6400,19450,28663000,1.72;2026-04-14,15.28,15.28,14.74,14.9100,21887,32627300,1.93;2026-04-13,15.02,15.36,14.82,15.1900,21705,32751800,1.92;2026-04-10,15.14,15.30,14.95,15.1600,12116,18359900,1.07;2026-04-09,15.45,15.45,14.90,15.0500,15133,22865400,1.34;2026-04-08,15.08,15.42,15.08,15.3900,20772,31796200,1.84;2026-04-07,14.84,14.94,14.05,14.8200,32557,47869500,2.88;2026-04-03,14.81,14.98,14.00,14.1600,25006,35795200,2.21;2026-04-02,15.53,15.61,14.66,14.7600,35847,53924000,3.17;2026-04-01,15.19,16.27,15.19,15.4900,43623,68473700,3.85;2026-03-31,15.09,15.33,14.75,14.8300,17854,26815000,1.58;2026-03-30,14.80,15.10,14.68,15.0900,17858,26661500,1.58;2026-03-27,14.46,14.90,14.45,14.8700,21078,31139200,1.86;2026-03-26,15.33,15.34,14.55,14.6200,29714,43993000,2.63;2026-03-25,14.94,15.46,14.76,15.2900,33242,50491400,2.94;2026-03-24,14.00,14.59,13.64,14.5500,33350,47366100,2.95;2026-03-23,14.10,14.52,13.42,13.6100,48361,67293300,4.27;2026-03-20,15.37,15.57,14.53,14.5600,43925,65212300,3.88;2026-03-19,15.80,15.98,15.27,15.3700,20914,32659500,1.85;2026-03-18,15.61,16.04,15.48,16.0000,24033,38011100,2.12;2026-03-17,16.15,16.15,15.50,15.5400,19176,30247400,1.69;2026-03-16,16.20,16.38,15.90,16.0000,22471,36152600,1.99;2026-03-13,16.12,16.40,15.92,16.2600,19302,31310700,1.71;2026-03-12,16.50,16.50,16.05,16.1100,22996,37312700,2.03;2026-03-11,16.55,16.68,16.34,16.3500,25210,41481100,2.23;2026-03-10,16.29,16.52,16.11,16.5000,23914,39242200,2.11;2026-03-09,16.21,16.41,15.91,16.1000,31593,50907500,2.79;2026-03-06,15.44,16.50,15.31,16.4600,50048,81076400,4.42;2026-03-05,15.26,15.55,15.26,15.5000,20804,32107600,1.84;2026-03-04,15.33,15.61,15.02,15.1100,23276,35447600,2.06;2026-03-03,15.98,16.39,15.39,15.4700,30897,49102000,2.73;2026-03-02,16.13,16.36,15.90,15.9800,30744,49525500,2.72;2026-02-27,16.11,16.37,16.11,16.3500,20991,34113400,1.85;2026-02-26,16.24,16.29,16.00,16.1700,20581,33150300,1.82;2026-02-25,16.39,16.39,16.10,16.1800,16978,27540800,1.50;2026-02-24,16.03,16.35,16.03,16.2400,21241,34488600,1.88;2026-02-13,16.20,16.38,15.91,16.0100,16567,26831900,1.46;2026-02-12,16.03,16.32,15.96,15.9800,32225,51871100,2.85;2026-02-11,15.84,16.35,15.68,16.1800,28426,45805700,2.51;2026-02-10,15.69,15.94,15.53,15.8400,23851,37675200,2.11;2026-02-09,15.58,15.67,15.46,15.6200,20098,31344000,1.78;2026-02-06,15.28,15.62,15.15,15.4400,28375,43763600,2.51;2026-02-05,15.60,15.68,15.29,15.3300,25016,38714700,2.21;2026-02-04,15.59,15.68,15.48,15.5000,28132,43785900,2.49;2026-02-03,15.73,15.94,15.47,15.5500,26768,41789300,2.36;2026-02-02,15.68,15.99,15.63,15.6600,36179,57277100,3.20;2026-01-30,15.57,15.99,15.39,15.5800,35133,54712100,3.10;2026-01-29,15.86,15.99,15.52,15.6700,30890,48671900,2.73;2026-01-28,16.25,16.25,15.70,15.7600,30250,48173800,2.67;2026-01-27,16.36,16.42,15.80,16.2100,31804,51158500,2.81;2026-01-26,16.66,16.72,16.27,16.4600,29842,49023500,2.64;2026-01-23,16.50,16.90,16.43,16.5900,28367,46996500,2.51;2026-01-22,16.47,16.71,16.31,16.5700,23412,38599300,2.07;2026-01-21,16.64,16.83,16.33,16.3800,31391,51623800,2.77;2026-01-20,16.68,16.89,16.50,16.7200,38288,64012000,3.38;2026-01-19,17.16,17.40,16.72,16.7800,49356,83426800,4.36;2026-01-16,18.07,18.68,17.15,17.3000,111695,199593300,9.87;2026-01-15,16.66,18.40,16.12,17.8900,135358,235401600,11.96;2026-01-14,15.90,16.63,15.81,16.4000,48870,79623900,4.32;2026-01-13,16.04,16.11,15.79,15.9000,24740,39474400,2.19;2026-01-12,16.01,16.09,15.82,16.0400,28578,45678300,2.52;2026-01-09,15.85,16.45,15.68,16.0100,51056,82008800,4.51;2026-01-08,15.44,15.95,15.21,15.9000,40565,63681100,3.58;2026-01-07,15.51,15.61,15.21,15.3000,23686,36412700,2.09;2026-01-06,15.62,15.87,15.47,15.5200,23954,37333500,2.12;2026-01-05,15.70,15.70,15.45,15.6200,20530,31961300,1.81;2025-12-31,15.68,15.79,15.34,15.7500,17541,27354000,1.55;2025-12-30,15.83,15.89,15.54,15.6100,19655,30905500,1.74;2025-12-29,15.60,16.02,15.50,15.9600,27181,43168900,2.40;2025-12-26,15.60,15.74,15.34,15.4900,16095,24962600,1.42;2025-12-25,15.60,15.90,15.24,15.6300,19594,30408800,1.73;2025-12-24,15.05,15.35,14.92,15.2500,14035,21399400,1.24;2025-12-23,15.08,15.17,14.87,14.9800,12656,18944600,1.12;2025-12-22,15.37,15.37,15.06,15.0800,12798,19419200,1.13;2025-12-19,15.10,15.25,14.95,15.2000,13771,20835300,1.22;2025-12-18,14.69,15.18,14.69,15.0300,12416,18657100,1.10;2025-12-17,14.81,15.07,14.60,14.8500,11979,17727700,1.06;2025-12-16,15.18,15.37,14.85,14.9300,11116,16652400,0.98;2025-12-15,15.02,15.44,14.75,15.2500,20224,30638600,1.79;2025-12-12,15.15,15.44,15.01,15.0400,15319,23256600,1.35;2025-12-11,15.61,15.73,15.16,15.1600,20627,31657500,1.82;2025-12-10,15.61,15.69,15.24,15.6100,17693,27396600,1.56;2025-12-09,15.77,15.77,15.51,15.6100,12314,19229100,1.09;2025-12-08,15.70,15.92,15.69,15.8000,11006,17402400,0.97;2025-12-05,15.39,15.72,15.27,15.6600,13205,20461500,1.17;2025-12-04,15.67,15.82,15.38,15.4600,15684,24306000,1.39;2025-12-03,15.91,16.06,15.71,15.7500,14937,23618900,1.32;2025-12-02,16.21,16.28,15.87,15.9100,15768,25199000,1.39