[{"seq":673031746,"ctime":1765178268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673031746.shtml","title":"\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u6d77\u6cf0\u53d1\u5c55\u8dcc\u505c\uff0c\u521b\u9636\u6bb5\u65b0\u4f4e","source":"\u548c\u8baf\u7f51","stocks":600082,"type":"news"},{"seq":673031556,"ctime":1765177822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673031556.shtml","title":"183\u5929\u540e\u5ba3\u5e03\uff1a\u7ec8\u6b62\uff01600082\uff0c\u201c\u4e00\u5b57\u201d\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":600082,"type":"news"},{"seq":673005860,"ctime":1764938153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673005860.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u667a\u901a\u8d22\u7ecf","stocks":600082,"type":"news"},{"seq":673001215,"ctime":1764935228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673001215.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u7ec8\u6b62\u6536\u8d2d\u77e5\u5b66\u4e91\uff08\u5317\u4eac\uff09\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u63a7\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":672360201,"ctime":1762761096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360201.shtml","title":"\u6d77\u6cf0\u53d1\u5c5511\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600082,"type":"yidong"},{"seq":672215830,"ctime":1762191383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672215830.shtml","title":"\u65b0\u578b\u8d85\u5bfc\u6750\u6599\u83b7\u7a81\u7834 \u6982\u5ff5\u80a1\u5e74\u5185\u8868\u73b0\u4eae\u773c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600082,"type":"news"},{"seq":672202936,"ctime":1762167976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672202936.shtml","title":"002790\uff0c\u9669\u906d\u201c\u5929\u5730\u677f\u201d\uff01\u8d85\u5bfc\u65b0\u6750\u6599\u95ee\u4e16\uff0c\u5c06\u6380\u8d77\u65b0\u7684\u6280\u672f\u53d8\u9769","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600082,"type":"news"},{"seq":672195200,"ctime":1762155464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672195200.shtml","title":"\u8d85\u5bfc\u65b0\u6750\u6599\u95ee\u4e16\uff0c17\u53ea\u6982\u5ff5\u80a1\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u540c\u6bd4\u6b63\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600082,"type":"news"},{"seq":672154220,"ctime":1761888249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672154220.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5927\u540d\u57ce\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":54712183,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712183.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":671543570,"ctime":1759223286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671543570.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u6d77\u6cf0\u521b\u610f\u56ed\u5df2\u6536\u5230\u5168\u90e8\u4ea4\u6613\u4ef7\u6b3e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":671454949,"ctime":1758880493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671454949.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5b50\u516c\u53f8\u7b7e\u8ba24.4\u4ebf\u5143\u623f\u4ea7\u4ea4\u6613\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":671164650,"ctime":1757986331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671164650.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u9999\u6c5f\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"news"},{"seq":671076530,"ctime":1757594234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671076530.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\u52a0\u901f\u8f6c\u578b\u5347\u7ea7 \u6784\u5efa\u667a\u6167\u56ed\u533a\u4ea7\u4e1a\u751f\u6001\u65b0\u683c\u5c40","source":"\u5168\u666f\u7f51","stocks":600082,"type":"news"},{"seq":670848639,"ctime":1756855540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670848639.shtml","title":"\u57cb\u4f0f14\u53ea\u4f4e\u4ef7\u3001\u56fd\u8d44\u80cc\u666f\u80a1\uff0c\u6301\u4ed3\u5e02\u503c\u9ad8\u8fbe16\u4ebf\u5143\uff01\u63ed\u79d8\u201c\u53e6\u7c7b\u201d\u725b\u6563\u5f20\u7d20\u82ac\u7684\u6dd8\u91d1\u672f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600082,"type":"news"},{"seq":53948613,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53948613.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":53948691,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53948691.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":670720763,"ctime":1756370644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670720763.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f3006.27\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":670152676,"ctime":1754393736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670152676.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\u62df\u6536\u8d2d\u77e5\u5b66\u4e91\u63a7\u80a1\u6743\uff0c\u76ee\u524d\u5df2\u57fa\u672c\u5f62\u6210\u62a5\u544a\u521d\u7a3f","source":"\u5317\u4eac\u5546\u62a5","stocks":600082,"type":"news"},{"seq":670144367,"ctime":1754379345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670144367.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u6b63\u5728\u7b79\u5212\u4ee5\u73b0\u91d1\u65b9\u5f0f\u6536\u8d2d\u77e5\u5b66\u4e91\u63a7\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":53230185,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53230185.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":669435849,"ctime":1751852107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669435849.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u6d77\u6cf0\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":669419449,"ctime":1751632950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669419449.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\u62df\u8f6c\u8ba9\u6d77\u53d1\u65b9\u4fe1100%\u80a1\u6743 \u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879\u5c1a\u5728\u63a8\u8fdb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600082,"type":"news"},{"seq":669409267,"ctime":1751620504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669409267.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u8f6c\u8ba9\u5168\u8d44\u5b50\u516c\u53f8\u80a1\u6743 \u4ef7\u683c\u4e3a9065.95\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":669135221,"ctime":1750761278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669135221.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u6d77\u6cf0\u65b9\u901a\u63d0\u4f9b1000\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600082,"type":"news"}]

2025-12-09,4.05,4.19,4.01,4.0700,775705,316001500,12.23;2025-12-08,4.29,4.29,4.29,4.2900,75192,32257400,1.19;2025-12-05,4.73,4.79,4.65,4.7700,154943,73092800,2.44;2025-12-04,4.80,4.89,4.67,4.7500,208016,99316700,3.28;2025-12-03,4.87,4.95,4.79,4.8400,216510,104977300,3.41;2025-12-02,4.74,4.83,4.62,4.8000,142272,67519900,2.24;2025-12-01,4.79,4.83,4.72,4.7500,118936,56772900,1.88;2025-11-28,4.67,4.79,4.63,4.7700,152679,72063100,2.41;2025-11-27,4.66,4.72,4.48,4.6900,295951,135858000,4.67;2025-11-26,4.83,4.86,4.73,4.7400,210011,100343600,3.31;2025-11-25,4.82,4.87,4.73,4.8200,148714,71786900,2.34;2025-11-24,4.72,4.81,4.68,4.7500,153729,73204300,2.42;2025-11-21,4.95,5.02,4.68,4.7100,197046,94769200,3.11;2025-11-20,5.04,5.04,4.86,4.9500,139399,68832900,2.20;2025-11-19,5.12,5.16,4.95,4.9900,192647,96461300,3.04;2025-11-18,5.35,5.36,5.05,5.1300,283861,145841200,4.47;2025-11-17,5.28,5.42,5.18,5.3500,284157,150707500,4.48;2025-11-14,5.30,5.43,5.29,5.2900,231815,123962700,3.65;2025-11-13,5.32,5.43,5.20,5.3500,289958,154959400,4.57;2025-11-12,5.39,5.41,5.22,5.2700,343516,182009600,5.42;2025-11-11,5.37,5.68,5.26,5.3600,641223,346286100,10.11;2025-11-10,4.90,5.38,4.84,5.3800,574329,299111300,9.05;2025-11-07,4.92,4.95,4.87,4.8900,269252,131785400,4.24;2025-11-06,4.93,5.07,4.80,4.9600,456749,224831000,7.20;2025-11-05,4.72,5.24,4.70,4.9400,633183,317751000,9.98;2025-11-04,4.78,4.82,4.71,4.7600,193390,91960400,3.05;2025-11-03,4.74,4.81,4.64,4.8000,241438,114436300,3.81;2025-10-31,4.51,4.78,4.48,4.7200,399305,185162100,6.29;2025-10-30,4.47,4.56,4.43,4.4500,136507,61214000,2.15;2025-10-29,4.45,4.47,4.36,4.4700,156055,68870500,2.46;2025-10-28,4.46,4.53,4.43,4.4700,137763,61572500,2.17;2025-10-27,4.45,4.49,4.38,4.4700,119786,53231700,1.89;2025-10-24,4.48,4.52,4.40,4.4500,126691,56267900,2.00;2025-10-23,4.51,4.53,4.42,4.5000,145344,64977300,2.29;2025-10-22,4.48,4.56,4.46,4.5200,152876,68996500,2.41;2025-10-21,4.34,4.48,4.30,4.4800,174616,77212900,2.75;2025-10-20,4.34,4.36,4.29,4.3400,120307,51989800,1.90;2025-10-17,4.36,4.41,4.31,4.3200,142536,62028000,2.25;2025-10-16,4.39,4.43,4.34,4.3700,131975,57758200,2.08;2025-10-15,4.47,4.51,4.36,4.3900,195451,86156500,3.08;2025-10-14,4.32,4.51,4.32,4.4700,278610,123180300,4.39;2025-10-13,4.11,4.38,4.05,4.3300,273917,116225100,4.32;2025-10-10,4.10,4.23,4.09,4.2300,193339,80984000,3.05;2025-10-09,4.09,4.16,4.02,4.1300,179457,73359500,2.83;2025-09-30,4.12,4.12,4.06,4.0700,117383,47847800,1.85;2025-09-29,4.10,4.19,4.03,4.0700,205459,84229200,3.24;2025-09-26,3.98,4.06,3.95,3.9700,112868,45267700,1.78;2025-09-25,4.07,4.09,3.99,3.9900,123533,49703400,1.95;2025-09-24,4.00,4.14,3.99,4.0700,162599,66464100,2.56;2025-09-23,4.19,4.19,3.97,4.0300,193537,77991800,3.05;2025-09-22,4.18,4.21,4.06,4.1800,164549,67914900,2.59;2025-09-19,4.28,4.28,4.13,4.1800,146961,61373300,2.32;2025-09-18,4.41,4.42,4.17,4.2100,284924,121757300,4.49;2025-09-17,4.36,4.41,4.30,4.4000,227180,98991000,3.58;2025-09-16,4.24,4.45,4.23,4.3900,312528,136319000,4.93;2025-09-15,4.34,4.35,4.15,4.2000,281526,118869400,4.44;2025-09-12,4.23,4.40,4.20,4.3700,284007,123306100,4.48;2025-09-11,4.27,4.27,4.14,4.2100,193381,81022200,3.05;2025-09-10,4.15,4.30,4.13,4.2700,272237,114883500,4.29;2025-09-09,4.15,4.24,4.12,4.1400,200885,83691100,3.17;2025-09-08,4.07,4.17,4.05,4.1400,222028,91364200,3.50;2025-09-05,4.05,4.08,3.93,4.0700,208367,83534900,3.28;2025-09-04,4.04,4.12,3.98,4.0300,227532,92202200,3.59;2025-09-03,3.96,4.18,3.96,4.0400,322359,131249200,5.08;2025-09-02,3.96,4.00,3.89,3.9700,216057,85187200,3.41;2025-09-01,3.96,4.05,3.89,3.9600,177147,70319700,2.79;2025-08-29,3.91,3.98,3.91,3.9700,163731,64523000,2.58;2025-08-28,3.89,3.93,3.78,3.9200,187378,72626900,2.95;2025-08-27,4.03,4.03,3.89,3.8900,235620,93078600,3.71;2025-08-26,3.98,4.07,3.91,4.0400,176975,70923700,2.79;2025-08-25,3.97,4.03,3.92,3.9800,256377,102225900,4.04;2025-08-22,3.97,3.98,3.87,3.9500,211147,82639500,3.33;2025-08-21,3.99,4.00,3.95,3.9700,146377,58133900,2.31;2025-08-20,3.92,4.00,3.90,3.9900,147543,58224800,2.33;2025-08-19,3.89,4.00,3.88,3.9300,211107,83466200,3.33;2025-08-18,3.90,3.92,3.87,3.8900,145442,56652300,2.29;2025-08-15,3.89,3.97,3.87,3.8900,180175,70383500,2.84;2025-08-14,4.05,4.08,3.89,3.8900,252094,100025700,3.97;2025-08-13,4.08,4.11,4.03,4.0400,142398,57807000,2.24;2025-08-12,4.06,4.15,4.04,4.0900,215243,87959700,3.39;2025-08-11,3.91,4.07,3.90,4.0600,317404,126776300,5.00;2025-08-08,3.91,3.91,3.85,3.8800,159524,61792900,2.51;2025-08-07,4.00,4.01,3.89,3.9000,318190,125332800,5.02;2025-08-06,4.21,4.27,4.02,4.0300,268951,110041400,4.24;2025-08-05,3.99,4.04,3.99,4.0400,150393,60384100,2.37;2025-08-04,4.02,4.05,3.96,3.9900,178193,71272200,2.81;2025-08-01,4.02,4.14,3.99,4.0200,215561,87408800,3.40;2025-07-31,4.08,4.09,3.98,4.0000,184676,74143400,2.91;2025-07-30,4.02,4.14,4.01,4.1000,217387,88357300,3.43;2025-07-29,4.05,4.06,4.00,4.0500,111693,44941400,1.76;2025-07-28,4.06,4.06,4.01,4.0400,105796,42723400,1.67;2025-07-25,4.05,4.07,4.04,4.0600,94531,38330000,1.49;2025-07-24,4.04,4.09,4.04,4.0500,106942,43412000,1.69;2025-07-23,4.05,4.12,4.04,4.0500,120658,49035300,1.90;2025-07-22,4.12,4.14,4.04,4.1000,122639,49921800,1.93;2025-07-21,4.02,4.12,4.02,4.1100,195842,79926600,3.09;2025-07-18,4.07,4.09,4.00,4.0200,155987,62788900,2.46;2025-07-17,4.01,4.17,3.99,4.0800,208720,85188900,3.29;2025-07-16,3.99,4.04,3.98,4.0100,133245,53386800,2.10;2025-07-15,4.05,4.08,3.95,4.0000,205113,81947300,3.23;2025-07-14,4.03,4.11,3.96,4.1100,265796,107426800,4.19;2025-07-11,4.05,4.11,3.99,4.0100,186930,75314100,2.95;2025-07-10,4.01,4.10,3.99,4.0600,243565,98132100,3.84;2025-07-09,4.03,4.05,3.99,4.0000,245800,98748200,3.87;2025-07-08,4.07,4.12,3.99,4.0400,580496,234232800,9.15;2025-07-07,3.96,4.29,3.96,4.1800,750498,317701700,11.83;2025-07-04,3.99,4.01,3.89,3.9000,171586,67413500,2.71;2025-07-03,3.96,4.04,3.92,3.9900,197973,78587200,3.12;2025-07-02,3.93,3.97,3.89,3.9600,167924,65981500,2.65;2025-07-01,3.93,3.95,3.89,3.9200,149515,58572400,2.36;2025-06-30,3.85,3.94,3.82,3.9300,161140,62781400,2.54;2025-06-27,3.86,3.97,3.82,3.8500,217782,84426500,3.43;2025-06-26,3.83,3.88,3.79,3.8600,215094,82589000,3.39;2025-06-25,3.75,3.88,3.73,3.8400,252811,96721400,3.99;2025-06-24,3.69,3.77,3.68,3.7500,167509,62596100,2.64;2025-06-23,3.58,3.72,3.54,3.7000,190426,69743200,3.00;2025-06-20,3.56,3.66,3.55,3.6000,209153,75230700,3.30;2025-06-19,3.68,3.71,3.56,3.5600,218285,78861800,3.44;2025-06-18,3.71,3.72,3.65,3.6900,119524,43979700,1.88;2025-06-17,3.73,3.75,3.69,3.7200,177985,66081700,2.81;2025-06-16,3.65,3.74,3.64,3.7200,214601,79649900,3.38;2025-06-13,3.78,3.80,3.66,3.6800,332551,123148000,5.24;2025-06-12,3.81,3.93,3.77,3.8200,338369,129862800,5.33;2025-06-11,3.96,3.98,3.81,3.8200,554435,214528900,8.74