[{"seq":680411091,"ctime":1790757087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680411091.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u4e0eABB\u3001\u65bd\u8010\u5fb7\u3001\u897f\u95e8\u5b50\u3001IPG\u3001\u4e39\u4f5b\u65af\u7b49\u56fd\u9645\u77e5\u540d\u4f01\u4e1a\u5efa\u7acb\u826f\u597d\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300828,"type":"yidong"},{"seq":680061850,"ctime":1789720469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680061850.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657016451\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300828,"type":"yidong"},{"seq":679953434,"ctime":1789524329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679953434.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u9752\u5c9b\u957f\u98ce\u79c1\u52df\u57fa\u91d1\u7ba1\u7406\u6709\u9650\u516c\u53f8\u6295\u8d44\u8005\u4e8e9\u670815\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300828,"type":"news"},{"seq":679665845,"ctime":1788779381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679665845.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a9\u67083\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300828,"type":"yidong"},{"seq":679199881,"ctime":1787509031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679199881.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f29.88%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"news"},{"seq":59398641,"ctime":1787501248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260824\/59398641.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":59399023,"ctime":1787501141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260824\/59399023.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":679093781,"ctime":1787140963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679093781.shtml","title":"\u9510\u65b0\u79d1\u6280:\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a16434\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":679009149,"ctime":1786952505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679009149.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u6563\u70ed\u4e1a\u52a1\u79ef\u7d2fABB\u3001\u897f\u95e8\u5b50\u7b49\u4f18\u8d28\u5ba2\u6237\u5e76\u5177\u5907\u6db2\u51b7\u9700\u6c42\uff0c\u6b63\u7740\u529b\u7814\u53d1\u7b97\u529b\u6563\u70ed\u4e0e\u65b0\u6750\u6599\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300828,"type":"yidong"},{"seq":678959287,"ctime":1786676701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678959287.shtml","title":"\u9510\u65b0\u79d1\u6280\u7ec8\u6b625\u4ebf\u5143\u6536\u8d2d \u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u4e3a\u56fd\u5143\u8bc1\u5238","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300828,"type":"news"},{"seq":678937554,"ctime":1786624277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678937554.shtml","title":"300828\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u7ec8\u6b62\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u81e7\u6653\u677e","stocks":300828,"type":"news"},{"seq":678933694,"ctime":1786615494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678933694.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u7ec8\u6b62\u6536\u8d2d\u829c\u6e56\u5fb7\u605251%\u80a1\u6743\u5e76\u64a4\u56de\u7533\u8bf7\u6587\u4ef6","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"news"},{"seq":677874143,"ctime":1782902849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677874143.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u62df\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u6536\u8d2d\u829c\u6e56\u5fb7\u605251%\u80a1\u6743\uff0c\u7533\u8bf7\u6587\u4ef6\u83b7\u6df1\u4ea4\u6240\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"yidong"},{"seq":677719751,"ctime":1782388917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677719751.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a15214\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":677300023,"ctime":1780916998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677300023.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u62df\u6536\u8d2d\u5fb7\u6052\u88c5\u590751%\u80a1\u6743\uff0c\u4ea4\u6613\u4ef7\u683c5\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"news"},{"seq":676759409,"ctime":1779077616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676759409.shtml","title":"300983\uff0c\u80a1\u4ef7\u8df3\u6c34\uff0c\u591a\u5bb6\u5916\u8d44\u91cd\u4ed3\uff01\u7279\u79cd\u5149\u7ea4\u4ef7\u683c\u66b4\u6da810\u500d\uff0c\u6982\u5ff5\u9f99\u5934\u83b7\u878d\u8d44\u5ba2\u62a2\u7b79","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u58f0","stocks":300828,"type":"news"},{"seq":676656817,"ctime":1778658885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656817.shtml","title":"\u9510\u65b0\u79d1\u628005\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":676540843,"ctime":1778226855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676540843.shtml","title":"\u9510\u65b0\u79d1\u628005\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":676482281,"ctime":1778063864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676482281.shtml","title":"\u9ad8\u76db\u3001\u5927\u6469\u3001\u5c0f\u6469\u7b49\u77e5\u540d\u5916\u8d44\u4e00\u5b63\u5ea6\u6301\u4ed3\u66dd\u5149\uff0c\u5546\u4e1a\u822a\u5929\u3001\u5149\u6a21\u5757\u6210\u201c\u9999\u997d\u997d\u201d","source":"\u8d22\u95fb","stocks":300828,"type":"news"},{"seq":57549339,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57549339.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":676160087,"ctime":1776768063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676160087.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u4e2d\u4fe1\u5efa\u6295\u8bc1\u5238\u3001\u9053\u5bcc\u6295\u8d44\u7b49\u591a\u5bb6\u673a\u6784\u4e8e4\u670817\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300828,"type":"news"},{"seq":676152164,"ctime":1776757971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676152164.shtml","title":"\u9510\u65b0\u79d1\u628004\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":675974931,"ctime":1776153158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675974931.shtml","title":"\u9510\u65b0\u79d1\u628004\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":675955511,"ctime":1776086433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675955511.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u5bf9\u5916\u79ef\u6781\u5f00\u53d1\u5e02\u573a \u6301\u7eed\u63d0\u9ad8\u516c\u53f8\u76c8\u5229\u80fd\u529b","source":"\u5168\u666f\u7f51","stocks":300828,"type":"yidong"},{"seq":675954420,"ctime":1776083672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675954420.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u4e0e\u5fb7\u6052\u88c5\u5907\u53ef\u5f62\u6210\u8f83\u597d\u7684\u4f18\u52bf\u4e92\u8865","source":"\u5168\u666f\u7f51","stocks":300828,"type":"yidong"},{"seq":675951966,"ctime":1776080299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675951966.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u79ef\u6781\u4e3a\u516c\u53f8\u5f15\u6d41\u5404\u7c7b\u4e1a\u52a1\u3001\u4eba\u624d\u8d44\u6e90\u4ee5\u53ca\u5148\u8fdb\u7ba1\u7406\u7ecf\u9a8c","source":"\u5168\u666f\u7f51","stocks":300828,"type":"news"},{"seq":675940542,"ctime":1776066715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675940542.shtml","title":"\u9510\u65b0\u79d1\u628004\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"}]

2026-10-22,14.88,15.13,14.52,14.5400,35250,51988400,3.72;2026-10-21,15.36,15.48,14.80,14.8800,27250,40933100,2.87;2026-10-20,14.86,15.61,14.56,15.2000,39501,60456600,4.17;2026-10-19,15.01,15.10,14.25,14.8600,36454,53632000,3.85;2026-10-16,15.20,15.54,15.04,15.1900,41941,64003500,4.42;2026-10-15,15.28,15.45,14.86,15.0000,51448,77848300,5.43;2026-10-14,16.18,16.30,15.63,15.6500,42300,67055300,4.46;2026-10-13,16.06,16.38,15.25,16.1800,66748,105520800,7.04;2026-10-12,15.96,16.80,15.70,16.2600,81677,134265500,8.62;2026-10-09,16.08,16.10,14.97,15.8200,74489,115810700,7.86;2026-10-08,17.34,17.38,15.97,16.1100,83898,138941500,8.85;2026-09-30,17.71,18.00,17.25,17.2600,75296,132152900,7.94;2026-09-29,17.85,18.26,17.41,17.8300,122609,218629600,12.93;2026-09-28,16.77,18.30,16.10,18.0000,137481,236853700,14.50;2026-09-24,17.01,17.17,16.66,16.6800,30280,51186600,3.19;2026-09-23,17.31,17.33,16.97,17.0000,32753,56063500,3.45;2026-09-22,17.61,17.62,17.13,17.2300,37608,65353500,3.97;2026-09-21,16.92,18.05,16.84,17.5300,55904,98434900,5.90;2026-09-18,17.00,17.11,16.74,16.9300,35404,59755800,3.73;2026-09-17,16.61,16.95,16.54,16.6500,30660,51205500,3.23;2026-09-16,16.99,17.06,16.50,16.7500,33888,56940400,3.57;2026-09-15,17.20,17.28,16.66,16.6600,37701,63591000,3.98;2026-09-14,16.61,17.16,16.41,16.9300,45492,76724500,4.80;2026-09-11,17.14,17.83,16.42,16.8200,73035,124346500,7.70;2026-09-10,17.71,17.89,17.26,17.3600,45829,79848200,4.83;2026-09-09,18.20,18.48,17.74,17.8800,56562,101825700,5.97;2026-09-08,18.76,18.87,18.01,18.2500,100322,183904300,10.58;2026-09-07,18.46,19.26,18.09,18.8600,174822,326439400,18.44;2026-09-04,16.76,18.40,16.67,18.1000,197883,350783900,20.87;2026-09-03,16.52,16.77,16.10,16.7100,44171,72757400,4.66;2026-09-02,16.73,16.73,16.27,16.4300,30518,50151600,3.22;2026-09-01,16.72,16.85,16.44,16.5500,40322,66873200,4.25;2026-08-31,16.40,16.87,16.25,16.7500,37902,63074200,4.00;2026-08-28,16.66,16.80,16.49,16.5400,46155,76773500,4.87;2026-08-27,16.91,17.23,16.67,16.7600,56297,94983700,5.94;2026-08-26,17.42,17.44,16.73,16.9100,58713,99565400,6.19;2026-08-25,16.36,17.53,16.24,17.3000,82895,141559300,8.74;2026-08-24,17.04,17.10,16.18,16.4900,55975,92553000,5.90;2026-08-21,16.63,17.30,16.49,16.9700,58628,98839700,6.95;2026-08-20,16.68,17.15,16.28,16.9200,77362,130263900,9.17;2026-08-19,17.35,17.42,16.41,16.4800,92564,155167300,10.97;2026-08-18,18.29,18.49,17.47,17.5300,152653,271761900,18.09;2026-08-17,16.60,18.52,16.10,18.3100,238684,417026600,28.29;2026-08-14,14.92,17.51,14.55,16.7200,264874,431444100,31.39;2026-08-13,16.50,16.50,15.40,15.6300,173252,276512500,20.53;2026-08-12,17.41,17.41,16.32,16.7000,170896,284002800,20.25;2026-08-11,16.70,18.08,16.61,17.6500,166551,289379300,19.74;2026-08-10,15.38,17.70,15.38,17.3500,172206,289563200,20.41;2026-08-07,15.38,15.55,15.07,15.5100,35418,54306400,4.20;2026-08-06,15.30,15.45,15.03,15.3600,42201,64282800,5.00;2026-08-05,14.96,15.38,14.92,15.2600,35176,53549900,4.17;2026-08-04,14.86,15.14,14.76,15.0300,46346,69276500,5.49;2026-08-03,14.62,14.79,14.52,14.7600,29611,43436000,3.51;2026-07-31,14.42,14.88,14.21,14.6200,38800,56950300,4.60;2026-07-30,14.39,14.54,13.72,13.9800,38530,54452700,4.57;2026-07-29,14.38,14.70,14.04,14.4600,37682,54118000,4.47;2026-07-28,14.35,14.74,14.15,14.2800,30504,43865600,3.62;2026-07-27,13.79,14.37,13.62,14.3700,33582,47416900,3.98;2026-07-24,13.76,13.86,13.47,13.6900,27516,37639200,3.26;2026-07-23,13.52,13.87,13.52,13.8200,27770,38088700,3.29;2026-07-22,13.88,14.17,13.51,13.6800,39914,55164800,4.73;2026-07-21,13.59,14.03,12.25,13.9800,73161,96915800,8.67;2026-07-20,14.74,15.01,13.15,13.5000,62340,87698800,7.39;2026-07-17,15.82,15.83,14.49,14.5900,48520,73134300,5.75;2026-07-16,15.68,16.18,15.55,15.8000,30505,48451400,3.62;2026-07-15,16.23,16.49,15.93,15.9700,29669,47960900,3.52;2026-07-14,16.07,16.25,15.50,16.2000,37637,59796000,4.46;2026-07-13,17.40,17.40,15.79,15.8400,47552,77617400,5.64;2026-07-10,17.33,17.93,17.29,17.3800,43511,76607700,5.16;2026-07-09,17.16,17.57,16.41,17.3300,44131,74933400,5.23;2026-07-08,17.68,17.80,16.82,17.1500,41137,71127300,4.88;2026-07-07,18.15,18.60,17.50,17.5800,50665,90797100,6.00;2026-07-06,19.49,19.50,18.28,18.2800,59657,111360600,7.07;2026-07-03,19.60,19.97,19.39,19.4600,51908,101795500,6.15;2026-07-02,20.20,20.64,19.61,19.6700,65432,131360600,7.75;2026-07-01,20.77,21.26,19.86,20.3200,87091,178222200,10.32;2026-06-30,20.60,21.45,20.02,20.1900,102203,210001400,12.11;2026-06-29,18.64,20.98,17.80,20.3000,107458,209657100,12.74;2026-06-26,19.25,19.25,18.40,18.6000,51511,96616700,6.11;2026-06-25,20.29,20.32,19.15,19.3600,65446,128193500,7.76;2026-06-24,20.42,20.62,19.87,20.2900,60705,122940100,7.19;2026-06-23,20.95,21.55,20.47,20.6500,80572,168111800,9.55;2026-06-22,21.60,21.99,20.50,20.8600,106584,223952400,12.63;2026-06-18,19.85,21.78,19.64,21.6200,131196,273158600,15.55;2026-06-17,20.33,21.32,19.52,19.8500,114330,232188900,13.55;2026-06-16,18.88,21.08,18.76,20.8500,113806,229154100,13.49;2026-06-15,18.37,18.72,18.15,18.6700,45619,84563800,5.41;2026-06-12,18.32,18.55,17.94,18.1000,54896,99828900,6.51;2026-06-11,18.43,18.76,17.79,18.0000,82757,149487100,9.81;2026-06-10,18.46,20.38,18.45,18.8100,114940,223256300,13.62;2026-06-09,20.44,20.55,18.25,18.7800,98184,185997500,11.64;2026-06-08,19.20,19.80,18.60,18.7600,51297,97829200,6.08;2026-06-05,19.51,19.90,18.91,19.7300,44996,87679900,5.33;2026-06-04,19.40,19.79,19.26,19.6300,30295,59253300,3.59;2026-06-03,19.34,19.92,19.12,19.5900,46256,90701300,5.48;2026-06-02,19.66,20.06,19.04,19.3600,43302,84001000,5.13;2026-06-01,18.60,19.60,18.60,19.4100,47110,90959700,5.58;2026-05-29,19.90,19.95,18.69,18.7800,48422,92247100,5.74;2026-05-28,19.65,20.25,19.00,19.8500,52464,104285300,6.22;2026-05-27,20.13,20.50,19.43,19.6200,44557,87443100,5.28;2026-05-26,20.73,21.22,19.88,20.1800,52701,107071100,6.25;2026-05-25,21.38,21.48,20.18,20.7000,63766,131238200,7.56;2026-05-22,20.40,21.88,19.97,21.2900,73865,153786300,8.75;2026-05-21,21.39,21.47,17.11,19.9500,94100,195085100,11.15;2026-05-20,21.69,22.13,20.67,21.3900,88153,188375500,10.45;2026-05-19,20.65,21.85,20.60,21.7000,121454,259196000,14.39;2026-05-18,24.00,26.15,21.10,21.3900,217025,488108800,25.72;2026-05-15,26.54,26.98,25.87,26.1900,107295,282854800,12.72;2026-05-14,24.01,27.00,24.01,26.4000,152814,390595600,18.11;2026-05-13,26.59,27.59,25.81,26.0400,143340,381481800,16.99;2026-05-12,26.36,26.36,24.91,25.5800,105087,267562000,12.45;2026-05-11,25.51,28.20,25.51,26.3600,179545,479903900,21.28;2026-05-08,23.44,24.96,23.35,24.8000,151243,365013900,17.93;2026-05-07,22.14,23.68,22.10,23.3400,160369,372813400,19.01;2026-05-06,21.83,22.08,21.61,21.9200,48982,107146700,5.81;2026-04-30,22.17,22.37,21.44,21.6200,54048,117188700,6.41;2026-04-29,21.76,22.25,21.53,22.0600,48878,107642900,5.79;2026-04-28,21.87,22.20,21.50,21.8500,45201,98410900,5.36;2026-04-27,21.72,22.13,21.26,22.0400,55376,121110600,6.56;2026-04-24,21.86,22.03,21.42,21.5900,62000,134234400,7.35