[{"seq":672906789,"ctime":1764677335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672906789.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.51\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":672861540,"ctime":1764578618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672861540.shtml","title":"\u82f1\u53ef\u745e\uff1a\u653e\u5f03\u63a7\u80a1\u5b50\u516c\u53f8\u589e\u8d44\u6269\u80a1\u4f18\u5148\u8ba4\u8d2d\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"yidong"},{"seq":54616717,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54616717.shtml","title":"\u82f1\u53ef\u745e\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":672027335,"ctime":1761554759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027335.shtml","title":"\u82f1\u53ef\u745e\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1885.98\u4e07\u5143\uff0c\u4e0b\u964d9.11%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"yidong"},{"seq":671921275,"ctime":1761121911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671921275.shtml","title":"\u674e\u6052\u6770\uff1a\u805a\u7126\u91cd\u5361\u8865\u80fd\u96be\u9898\uff0c\u5171\u63a2\u65b0\u80fd\u6e90\u5546\u7528\u8f66\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e2d\u56fd\u5145\u7535\u8054\u76df","author":"\u4e2d\u56fd\u5145\u7535\u8054\u76df","stocks":300713,"type":"news"},{"seq":671903829,"ctime":1761052180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671903829.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.79\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":671720162,"ctime":1760438355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671720162.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.46\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":671638187,"ctime":1760094564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671638187.shtml","title":"\u82f1\u53ef\u745e\uff1a\u516c\u53f8\u76ee\u524d\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":671353538,"ctime":1758620374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353538.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.47\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":671139337,"ctime":1757927719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671139337.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f39\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.49\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":670863531,"ctime":1756895964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863531.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f38\u670829\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.45\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":670834609,"ctime":1756811404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670834609.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.45\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":53820431,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53820431.shtml","title":"\u82f1\u53ef\u745e\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":53820647,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53820647.shtml","title":"\u82f1\u53ef\u745e\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":670467444,"ctime":1755567276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670467444.shtml","title":"\u5176\u4ed6\u7535\u6e90\u8bbe\u5907\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u540c\u6d32\u7535\u5b50\u3001\u79d1\u58eb\u8fbe\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"news"},{"seq":670348219,"ctime":1755085230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670348219.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.65\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":669614987,"ctime":1752486042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669614987.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea6\u4e3a1.81\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":669406146,"ctime":1751614871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406146.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e746\u6708\u5e95\u7684\u80a1\u4e1c\u603b\u6237\u6570\u8bf7\u5173\u6ce8\u516c\u53f8\u540e\u7eed\u62ab\u9732\u76842025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":669406129,"ctime":1751614864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406129.shtml","title":"\u82f1\u53ef\u745e\uff1a\u4e1a\u52a1\u5b9a\u4f4d\u4e8e\u667a\u80fd\u9ad8\u9891\u5f00\u5173\u7535\u6e90\u6838\u5fc3\u90e8\u4ef6\u4ea7\u54c1\u53ca\u89e3\u51b3\u65b9\u6848\u4f9b\u5e94\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":669175337,"ctime":1750853424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669175337.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32025\u5e746\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.85\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"}]

2025-12-12,16.60,17.44,16.60,17.1000,49121,84040300,5.51;2025-12-11,17.03,17.12,16.57,16.6000,28465,47741200,3.19;2025-12-10,17.12,17.29,16.82,16.9800,19689,33461500,2.21;2025-12-09,17.13,17.47,17.10,17.2100,25225,43563700,2.83;2025-12-08,17.20,17.37,17.11,17.1800,20182,34744100,2.26;2025-12-05,16.67,17.11,16.47,17.0600,26113,43967300,2.93;2025-12-04,17.05,17.12,16.60,16.6300,28202,47209600,3.16;2025-12-03,17.52,17.53,16.91,17.0800,28164,48287900,3.16;2025-12-02,17.68,17.72,17.30,17.5300,24292,42431700,2.73;2025-12-01,17.94,18.05,17.61,17.6800,28059,49992200,3.15;2025-11-28,17.51,17.94,17.30,17.8800,34427,61104500,3.86;2025-11-27,17.28,17.68,17.28,17.4800,26886,47125600,3.02;2025-11-26,17.66,17.86,17.20,17.2800,31604,55264500,3.55;2025-11-25,17.59,17.98,17.51,17.6900,35170,62470000,3.95;2025-11-24,17.20,17.58,16.97,17.4800,41975,72631100,4.71;2025-11-21,18.27,18.46,17.06,17.1200,48289,84455200,5.42;2025-11-20,18.80,18.90,18.23,18.3800,25307,46842400,2.84;2025-11-19,19.22,19.32,18.58,18.6600,35435,66606600,3.98;2025-11-18,19.54,19.62,19.09,19.1800,29426,56570300,3.30;2025-11-17,19.55,19.74,19.33,19.6400,34722,67852900,3.90;2025-11-14,19.85,20.07,19.51,19.5500,44366,87449900,4.98;2025-11-13,19.60,20.47,19.20,19.9900,72757,144954900,8.16;2025-11-12,19.19,19.90,18.92,19.5600,65430,126885000,7.34;2025-11-11,19.16,19.56,19.16,19.2900,34384,66547200,3.86;2025-11-10,19.49,19.57,19.05,19.2100,47623,91584000,5.34;2025-11-07,19.59,19.73,19.43,19.4300,46545,90933600,5.22;2025-11-06,19.66,19.88,19.44,19.7000,77113,151762600,8.65;2025-11-05,18.80,19.90,18.64,19.6800,96735,188442400,10.86;2025-11-04,18.53,19.19,18.51,18.9700,68530,130178000,7.69;2025-11-03,18.56,18.78,18.40,18.6300,53045,98509200,5.95;2025-10-31,18.00,18.92,17.96,18.5600,84568,157361300,9.49;2025-10-30,18.22,18.63,17.97,18.0000,47060,85336600,5.28;2025-10-29,18.13,18.34,17.80,18.2300,50873,92107600,5.71;2025-10-28,17.70,18.36,17.61,18.1300,64748,116968200,7.27;2025-10-27,17.99,18.10,17.57,17.7800,52940,94354700,5.94;2025-10-24,17.62,18.09,17.62,17.9200,57386,102810700,6.44;2025-10-23,17.72,17.86,17.15,17.6200,54062,94154700,6.07;2025-10-22,18.00,18.14,17.70,17.7500,56648,101212800,6.36;2025-10-21,18.36,18.41,17.85,18.0300,76783,138622700,8.62;2025-10-20,17.90,18.38,17.72,18.2600,149735,271395700,16.80;2025-10-17,18.99,19.34,17.32,17.3500,184504,335074600,20.71;2025-10-16,21.73,22.00,19.06,19.1200,280963,563596600,31.53;2025-10-15,19.57,20.70,19.30,20.5000,130660,262527400,14.66;2025-10-14,19.36,21.42,19.34,19.8600,179979,360860700,20.20;2025-10-13,18.33,18.98,17.58,18.8800,75070,138288300,8.42;2025-10-10,19.00,19.35,18.39,19.0800,81381,154341100,9.13;2025-10-09,19.68,19.74,18.80,18.8900,84964,161875200,9.53;2025-09-30,19.11,19.80,18.87,19.3200,143430,278489200,16.10;2025-09-29,17.50,19.35,17.48,19.1700,163125,305085900,18.31;2025-09-26,17.52,18.11,17.44,17.5200,49217,87697300,5.52;2025-09-25,17.41,18.53,17.40,17.6400,69198,123921500,7.77;2025-09-24,17.55,17.58,17.16,17.4100,29532,51412900,3.31;2025-09-23,17.73,17.85,16.97,17.5000,37445,64825000,4.20;2025-09-22,17.61,17.88,17.44,17.7400,25838,45658700,2.90;2025-09-19,17.82,17.94,17.44,17.6100,27903,49261100,3.13;2025-09-18,18.32,18.42,17.63,17.7400,42094,76060200,4.72;2025-09-17,18.38,18.52,18.27,18.3100,25386,46662300,2.85;2025-09-16,18.38,18.48,18.07,18.4200,32694,59793800,3.67;2025-09-15,18.12,18.70,18.07,18.3800,44917,82610500,5.04;2025-09-12,18.38,18.39,18.06,18.0700,24588,44772800,2.76;2025-09-11,18.07,18.44,17.79,18.3600,33324,60664900,3.74;2025-09-10,18.20,18.45,17.90,18.0200,23335,42189300,2.62;2025-09-09,18.28,18.68,17.99,18.1300,43616,79748200,4.89;2025-09-08,18.49,18.54,18.02,18.2600,33918,61761600,3.81;2025-09-05,17.48,18.18,17.31,18.1600,56615,101525800,6.35;2025-09-04,17.31,18.00,17.09,17.3300,49314,87123500,5.53;2025-09-03,17.98,18.07,17.33,17.3800,38313,67704800,4.30;2025-09-02,18.45,18.74,17.65,17.9700,48624,87360700,5.46;2025-09-01,18.49,18.83,18.35,18.5700,34745,64602300,3.90;2025-08-29,18.83,18.90,18.35,18.4100,38374,71072800,4.31;2025-08-28,18.69,19.34,17.98,18.9200,64670,120515600,7.26;2025-08-27,19.60,19.88,18.84,18.8800,57756,112455200,6.48;2025-08-26,19.68,20.10,19.46,19.6500,53354,105195500,5.99;2025-08-25,20.18,20.18,19.63,19.8100,55750,110673500,6.40;2025-08-22,19.99,20.20,19.86,19.9600,37600,75115400,4.32;2025-08-21,20.21,20.34,19.86,20.0100,41159,82459600,4.73;2025-08-20,20.22,20.30,19.88,20.0900,51978,104163700,5.97;2025-08-19,20.48,21.07,20.14,20.3000,76417,156192100,8.78;2025-08-18,19.91,20.76,19.62,20.4800,100902,204211300,11.59;2025-08-15,19.22,20.22,19.15,19.8600,104031,205821900,11.95;2025-08-14,19.41,19.58,19.00,19.3600,58084,112055600,6.67;2025-08-13,19.43,19.82,19.25,19.4100,54639,106171100,6.28;2025-08-12,19.64,20.15,19.34,19.4100,72022,141252400,8.27;2025-08-11,18.79,19.82,18.79,19.5500,80497,156141400,9.25;2025-08-08,18.77,19.00,18.57,18.8000,28953,54297100,3.33;2025-08-07,18.99,18.99,18.69,18.7700,36019,67750800,4.14;2025-08-06,18.80,19.02,18.80,18.9500,37343,70729600,4.29;2025-08-05,18.75,18.94,18.62,18.9100,45202,85026400,5.19;2025-08-04,18.43,18.74,18.23,18.7300,50412,93609600,5.79;2025-08-01,17.91,18.72,17.83,18.5700,71231,130907100,8.18;2025-07-31,17.87,18.50,17.87,18.0200,58790,107130300,6.75;2025-07-30,18.44,18.45,17.75,17.9500,41803,75531600,4.80;2025-07-29,18.17,18.55,17.90,18.4400,56086,102363200,6.44;2025-07-28,17.96,18.22,17.77,18.1700,37965,68739500,4.36;2025-07-25,17.73,17.86,17.56,17.8000,24624,43653400,2.83;2025-07-24,17.58,17.85,17.54,17.7800,24576,43525200,2.82;2025-07-23,17.92,17.93,17.49,17.5800,39853,70198000,4.58;2025-07-22,18.18,18.28,17.86,17.9200,39181,70465700,4.50;2025-07-21,18.13,18.38,18.03,18.1600,35593,64681100,4.09;2025-07-18,18.19,18.37,18.03,18.1200,31269,56793500,3.59;2025-07-17,18.10,18.18,17.92,18.1200,34693,62578900,3.99;2025-07-16,18.22,18.56,18.03,18.0700,39762,72474200,4.57;2025-07-15,18.42,18.53,18.09,18.2100,42044,76730900,4.83;2025-07-14,18.35,18.79,18.10,18.5400,52344,96783800,6.01;2025-07-11,18.57,18.89,18.18,18.3500,60169,110468100,6.91;2025-07-10,19.14,19.39,18.70,18.7800,68881,130232600,7.91;2025-07-09,18.97,19.44,18.82,19.0500,125860,240300500,14.46;2025-07-08,18.95,19.82,18.58,19.0500,169628,323621500,19.49;2025-07-07,18.00,19.00,17.91,18.5700,94139,173276300,10.82;2025-07-04,18.00,18.40,17.91,18.0100,58873,106638800,6.76;2025-07-03,18.15,18.20,17.87,18.0700,31063,55891300,3.57;2025-07-02,18.10,18.11,17.83,18.0300,32606,58626800,3.75;2025-07-01,18.30,18.34,17.80,18.1400,51840,93576900,5.96;2025-06-30,18.17,18.42,18.05,18.3400,68578,124960900,7.88;2025-06-27,17.90,18.39,17.90,18.3000,91251,166127600,10.48;2025-06-26,18.03,18.17,17.80,17.8800,49684,89110900,5.71;2025-06-25,18.10,18.14,17.73,18.0300,74012,132643400,8.50;2025-06-24,17.24,18.25,17.18,18.0900,99113,176621700,11.39;2025-06-23,16.58,17.13,16.47,17.1300,43407,73435400,4.99;2025-06-20,16.76,17.48,16.63,16.6600,46697,79220400,5.36;2025-06-19,17.24,17.70,16.84,16.8600,61934,107095600,7.12;2025-06-18,17.07,17.38,16.98,17.2400,35629,61272900,4.09;2025-06-17,17.08,17.48,17.04,17.2700,35060,60150700,4.03;2025-06-16,16.76,17.35,16.61,17.2400,41584,71350400,4.78