[{"seq":56598327,"ctime":1773072368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260310\/56598327.shtml","title":"*ST\u521b\u5174\uff1a\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600193,"type":"notice"},{"seq":675123110,"ctime":1772787622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675123110.shtml","title":"*ST\u521b\u517403\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":674465503,"ctime":1769980518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674465503.shtml","title":"\u591a\u91cd\u98ce\u9669\u9ad8\u60ac \u4e00\u6279*ST\u516c\u53f8\u62c9\u54cd\u9000\u5e02\u98ce\u9669\u201c\u8b66\u62a5\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":674443359,"ctime":1769771916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674443359.shtml","title":"*ST\u521b\u5174\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"yidong"},{"seq":674351791,"ctime":1769524379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674351791.shtml","title":"*ST\u521b\u5174\uff1a\u9009\u4e3e\u8521\u6b27\u7f8e\u4e3a\u7b2c\u5341\u5c4a\u8463\u4e8b\u4f1a\u8463\u4e8b\u957f \u5e76\u62c5\u4efb\u516c\u53f8\u603b\u88c1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":674224831,"ctime":1769069489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674224831.shtml","title":"*ST\u521b\u5174\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651332.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":674002178,"ctime":1768366569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674002178.shtml","title":"600696\u3001000638\uff0c\u89e6\u53d1\u5f3a\u5236\u9000\u5e02\u6807\u51c6\uff01\u907f\u96f7\uff0c\u8fd9\u7c7b*ST\u80a1\u8981\u5c0f\u5fc3\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"news"},{"seq":673937307,"ctime":1768208418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937307.shtml","title":"*ST\u521b\u517401\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":673906082,"ctime":1767966199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906082.shtml","title":"*ST\u521b\u5174\u8463\u4e8b\u4f1a\u62df\u6362\u5c4a \u5c06\u7531\u975e\u72ec\u7acb\u8463\u4e8b3\u540d\u3001\u72ec\u7acb\u8463\u4e8b2\u540d\u7ec4\u6210","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":673625352,"ctime":1767076386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673625352.shtml","title":"*ST\u521b\u5174\u62df\u4e0e\u5173\u8054\u65b9\u6e29\u6c11\u6295\u5efa\u8bbe\u7b7e\u7f72\u76f8\u5173\u501f\u6b3e\u8865\u5145\u534f\u8bae","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":673625351,"ctime":1767076384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673625351.shtml","title":"*ST\u521b\u5174\u5168\u8d44\u5b50\u516c\u53f8\u4ea4\u66ff\u79d1\u6280\u878d\u8d44\u8d37\u6b3e\u906d\u94f6\u884c\u50ac\u6536","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":673527455,"ctime":1766672419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673527455.shtml","title":"*ST\u521b\u5174\u5b8c\u6210\u8f6c\u8ba9\u7b51\u95f3\u5efa\u8bbe100%\u80a1\u6743\u4e8b\u5b9c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":673513618,"ctime":1766657017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673513618.shtml","title":"*ST\u521b\u5174\uff1a\u5b8c\u6210\u8f6c\u8ba9\u5b50\u516c\u53f8\u80a1\u6743 \u4ea4\u6613\u91d1\u989d20\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"yidong"},{"seq":673475805,"ctime":1766566821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673475805.shtml","title":"*ST\u521b\u517412\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":673455194,"ctime":1766496441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673455194.shtml","title":"\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u88ab\u8d23\u4ee4\u6539\u6b63\uff0c\u6d89\u5e74\u62a5\u865a\u5047\u8bb0\u8f7d\u7b49","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600193,"type":"news"},{"seq":673181052,"ctime":1765547193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673181052.shtml","title":"\u53c8\u4e00\u5bb6\uff01*ST\u521b\u5174\u201c\u5f03\u7528\u201d\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\u4e2d\u5174\u8d22\u5149\u534e","source":"\u5317\u4eac\u5546\u62a5","stocks":600193,"type":"yidong"},{"seq":672992739,"ctime":1764925221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992739.shtml","title":"*ST\u521b\u517412\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":672868478,"ctime":1764588105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672868478.shtml","title":"*ST\u521b\u5174\uff1a\u7ec8\u6b622023\u5e74\u5ea6\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u4e8b\u9879","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"news"},{"seq":672860760,"ctime":1764576644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672860760.shtml","title":"*ST\u521b\u5174\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651359.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":672818163,"ctime":1764320417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818163.shtml","title":"*ST\u521b\u517411\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":672786820,"ctime":1764241050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672786820.shtml","title":"*ST\u521b\u5174\uff1a\u9762\u4e34\u8d22\u52a1\u7c7b\u7ec8\u6b62\u4e0a\u5e02\u7b49\u98ce\u9669 \u5c1a\u672a\u8058\u8bf72025\u5e74\u5ea6\u5ba1\u8ba1\u673a\u6784","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":672783636,"ctime":1764234014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672783636.shtml","title":"*ST\u521b\u517411\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":672763189,"ctime":1764160527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672763189.shtml","title":"*ST\u521b\u5174\uff1a\u62df\u4ee520\u4e07\u5143\u534f\u8bae\u8f6c\u8ba9\u7b51\u95f3\u5efa\u8bbe100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"yidong"},{"seq":672724096,"ctime":1764068876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724096.shtml","title":"*ST\u521b\u5174\uff1a\u884c\u653f\u5904\u7f5a\u843d\u5730 \u65b0\u5b9e\u63a7\u4eba\u8d4b\u80fd\u516c\u53f8\u7ecf\u8425\u8d8b\u52bf\u597d\u8f6c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"news"},{"seq":672159626,"ctime":1761901505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672159626.shtml","title":"\u8fd9\u5bb6\u516c\u53f8\u8463\u4e8b\u957f\u6d89\u5acc\u72af\u7f6a\u88ab\u902e\u6355","source":"\u91d1\u878d\u65f6\u62a5","author":"\u6768\u6bc5","stocks":600193,"type":"news"},{"seq":672156779,"ctime":1761895837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672156779.shtml","title":"\u7a81\u53d1\uff01600193\uff0c\u201c80\u540e\u201d\u8463\u4e8b\u957f\u88ab\u676d\u5dde\u516c\u5b89\u902e\u6355\uff0c\u4ed6\u662f\u6d59\u5927\u7855\u58eb\uff0c\u53bb\u5e74\u4ec5\u4ece\u516c\u53f8\u9886\u85aa2.73\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":672147727,"ctime":1761872459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672147727.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u9645\u65ed\u521b\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u73af\u6bd4\u589e\u957f30%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600193,"type":"yidong"},{"seq":672133898,"ctime":1761823410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672133898.shtml","title":"600193\uff0c\u8463\u4e8b\u957f\u88ab\u6279\u6355\uff01\u4e1a\u7ee9\u60e8\u6de1\uff0c\u9000\u5e02\u98ce\u9669\u9ad8\u60ac\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":672131355,"ctime":1761821090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672131355.shtml","title":"600193\u6700\u65b0\u516c\u544a\uff0c\u8463\u4e8b\u957f\u88ab\u6279\u51c6\u902e\u6355\uff01\u9502\u77ff\u62c9\u5347\uff0c\u591a\u80a1\u7b2c\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u663e\u8457\u56de\u6696","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":600193,"type":"news"},{"seq":672130357,"ctime":1761819079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672130357.shtml","title":"*ST\u521b\u5174\u8463\u4e8b\u957f\u5218\u9e4f\u56e0\u6d89\u5acc\u72af\u7f6a\u88ab\u6279\u51c6\u902e\u6355","source":"\u8d22\u95fb","stocks":600193,"type":"news"},{"seq":672059638,"ctime":1761635825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672059638.shtml","title":"*ST\u521b\u5174\u7b2c\u4e09\u5b63\u5ea6\u51cf\u503c\u51c6\u5907\u8f6c\u56de602\u4e07\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":54624615,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54624615.shtml","title":"*ST\u521b\u5174\uff1a\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600193,"type":"notice"},{"seq":671823539,"ctime":1760701252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671823539.shtml","title":"*ST\u521b\u5174\uff1a\u6d77\u5357\u8299\u84c9\u5174\u5df2\u51cf\u63011.19%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":671750599,"ctime":1760518818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750599.shtml","title":"*ST\u521b\u517410\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":671268500,"ctime":1758266963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671268500.shtml","title":"\u7a81\u53d1\uff01600193\uff0c\u201c80\u540e\u201d\u8463\u4e8b\u957f\u88ab\u676d\u5dde\u516c\u5b89\u5c40\u62d8\u7559\uff0c\u516c\u53f8\u539f\u5b9e\u63a7\u4eba\u6d89\u5acc\u96c6\u8d44\u8bc8\u9a97\u5df2\u88ab\u7acb\u6848\uff0c\u4e0a\u534a\u5e74\u8425\u6536\u4ec537.4\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":671254160,"ctime":1758208505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671254160.shtml","title":"\u7a81\u53d1\uff01\u4e00A\u80a1\u8463\u4e8b\u957f\u88ab\u6293","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":600193,"type":"news"},{"seq":671253689,"ctime":1758203418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671253689.shtml","title":"\u524d\u5b9e\u63a7\u4eba\u6d89\u5acc\u96c6\u8d44\u8bc8\u9a97\u6848\u4f59\u6ce2\u672a\u4e86\uff1f*ST\u521b\u5174\u8463\u4e8b\u957f\u88ab\u676d\u5dde\u516c\u5b89\u62d8\u7559","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"},{"seq":671247657,"ctime":1758196058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671247657.shtml","title":"\u7a81\u53d1\uff01600193\uff0c\u8463\u4e8b\u957f\u88ab\u91c7\u53d6\u5f3a\u5236\u63aa\u65bd\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600193,"type":"news"},{"seq":671241454,"ctime":1758189916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671241454.shtml","title":"*ST\u521b\u5174\uff1a\u8463\u4e8b\u957f\u5218\u9e4f\u88ab\u676d\u5dde\u5e02\u516c\u5b89\u5c40\u4e0a\u57ce\u533a\u5206\u5c40\u62d8\u7559","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"news"}]

2026-03-20,4.76,4.90,4.67,4.7000,82428,39200100,1.94;2026-03-19,4.71,4.87,4.66,4.8000,78622,37573200,1.85;2026-03-18,4.68,4.80,4.59,4.7100,75234,35313300,1.77;2026-03-17,4.82,4.98,4.68,4.7100,143567,69386700,3.38;2026-03-16,4.54,4.82,4.54,4.8100,89303,42073100,2.10;2026-03-13,4.52,4.61,4.47,4.5900,51369,23303700,1.21;2026-03-12,4.56,4.66,4.55,4.5700,63792,29351800,1.50;2026-03-11,4.51,4.66,4.51,4.5800,65754,30131400,1.55;2026-03-10,4.42,4.59,4.42,4.5300,66636,30048400,1.57;2026-03-09,4.43,4.54,4.40,4.5000,86760,38863200,2.04;2026-03-06,4.29,4.45,4.27,4.4500,105943,46658200,2.49;2026-03-05,4.27,4.27,4.19,4.2400,36117,15240500,0.85;2026-03-04,4.15,4.26,4.15,4.2200,34601,14590700,0.81;2026-03-03,4.29,4.48,4.21,4.2500,74016,31974000,1.74;2026-03-02,4.36,4.36,4.25,4.3000,48771,20927600,1.15;2026-02-27,4.32,4.34,4.28,4.3400,45050,19415200,1.06;2026-02-26,4.43,4.43,4.26,4.3000,46550,20013700,1.09;2026-02-25,4.28,4.39,4.28,4.3400,55464,24074400,1.30;2026-02-24,4.25,4.29,4.15,4.2800,71976,30521800,1.69;2026-02-13,4.14,4.24,4.14,4.2000,46255,19414600,1.09;2026-02-12,4.15,4.20,4.11,4.1500,48354,20080800,1.14;2026-02-11,4.23,4.28,4.17,4.1700,58428,24689500,1.37;2026-02-10,4.31,4.31,4.23,4.2500,46468,19785300,1.09;2026-02-09,4.28,4.36,4.26,4.3100,59907,25786700,1.41;2026-02-06,4.26,4.33,4.24,4.2800,48008,20574300,1.13;2026-02-05,4.26,4.38,4.26,4.2900,34482,14880500,0.81;2026-02-04,4.30,4.39,4.25,4.3500,54682,23685100,1.29;2026-02-03,4.42,4.48,4.22,4.3100,122850,52934700,2.89;2026-02-02,4.75,4.75,4.40,4.4000,166925,75385400,3.92;2026-01-30,4.41,4.63,4.36,4.6300,116598,53304700,2.74;2026-01-29,4.58,4.74,4.41,4.4100,185208,84230400,4.35;2026-01-28,4.78,4.78,4.59,4.6400,77908,36410100,1.83;2026-01-27,4.62,4.80,4.59,4.6900,77391,36198700,1.82;2026-01-26,4.70,4.72,4.58,4.6600,92597,42920300,2.18;2026-01-23,4.78,4.78,4.58,4.6700,144731,67296400,3.40;2026-01-22,4.73,4.79,4.58,4.7800,149540,70217900,3.52;2026-01-21,4.32,4.57,4.32,4.5700,100525,45314100,2.36;2026-01-20,4.33,4.47,4.26,4.3500,95306,41446800,2.24;2026-01-19,4.21,4.32,4.17,4.3000,92528,39187900,2.18;2026-01-16,4.31,4.31,4.17,4.2600,82759,35172300,1.95;2026-01-15,4.15,4.30,4.15,4.2600,85833,36426700,2.02;2026-01-14,4.15,4.24,4.14,4.1800,100360,42045100,2.36;2026-01-13,4.13,4.28,4.10,4.1600,194621,81905800,4.58;2026-01-12,4.08,4.08,4.05,4.0800,74400,30334900,1.75;2026-01-09,3.84,3.90,3.84,3.8900,60258,23307000,1.42;2026-01-08,3.83,3.94,3.82,3.8600,72085,27915100,1.69;2026-01-07,3.86,3.87,3.83,3.8400,38967,15005000,0.92;2026-01-06,3.85,3.86,3.81,3.8500,43601,16750500,1.02;2026-01-05,3.85,3.89,3.81,3.8400,48754,18684600,1.15;2025-12-31,3.80,3.95,3.79,3.8300,68005,26216400,1.60;2025-12-30,3.94,3.98,3.82,3.8300,87340,33831500,2.05;2025-12-29,4.09,4.09,3.88,3.9600,89464,35309900,2.10;2025-12-26,4.00,4.13,4.00,4.0800,66450,27058000,1.56;2025-12-25,4.07,4.07,3.95,4.0000,78130,31289000,1.84;2025-12-24,3.80,3.97,3.80,3.9700,46997,18466000,1.10;2025-12-23,3.84,3.84,3.77,3.7800,46482,17673600,1.09;2025-12-22,3.88,3.91,3.84,3.8400,59482,23062300,1.40;2025-12-19,3.82,3.88,3.80,3.8800,48948,18797500,1.15;2025-12-18,3.84,3.91,3.79,3.8100,55564,21343700,1.31;2025-12-17,3.82,3.91,3.75,3.8700,58052,22297300,1.36;2025-12-16,3.93,3.98,3.80,3.8500,77746,30123000,1.83;2025-12-15,4.15,4.15,3.96,3.9600,76058,30779600,1.79;2025-12-12,4.06,4.13,3.92,4.0500,86807,34948700,2.04;2025-12-11,4.11,4.12,4.04,4.0800,74363,30303100,1.75;2025-12-10,4.19,4.19,4.13,4.1600,57984,24088800,1.36;2025-12-09,4.23,4.28,4.17,4.1900,69031,29049200,1.62;2025-12-08,4.18,4.26,4.13,4.1800,116040,48683500,2.73;2025-12-05,4.01,4.18,3.98,4.1800,143706,59545400,3.38;2025-12-04,4.07,4.08,3.93,3.9800,62064,24763000,1.46;2025-12-03,4.10,4.15,4.04,4.0600,80047,32659400,1.88;2025-12-02,4.14,4.24,4.10,4.1500,132860,55349900,3.12;2025-12-01,4.17,4.25,4.11,4.1400,267298,112430000,6.28;2025-11-28,3.96,4.05,3.89,4.0500,179804,71840900,4.23;2025-11-27,3.86,3.86,3.86,3.8600,14266,5506800,0.34;2025-11-26,3.58,3.76,3.58,3.6800,242842,88334700,5.71;2025-11-25,3.77,3.80,3.77,3.7700,91479,34495700,2.15;2025-11-24,3.97,4.00,3.96,3.9700,38610,15349900,0.91;2025-11-21,4.13,4.13,3.94,3.9600,112113,45056800,2.64;2025-11-20,4.15,4.20,4.11,4.1500,53642,22233900,1.26;2025-11-19,4.24,4.24,4.12,4.1400,81154,33754300,1.91;2025-11-18,4.23,4.30,4.17,4.2100,81085,34303400,1.91;2025-11-17,4.20,4.23,4.13,4.2200,70220,29344200,1.65;2025-11-14,4.16,4.25,4.15,4.2200,74410,31282400,1.75;2025-11-13,4.20,4.22,4.16,4.1700,84367,35322700,1.98;2025-11-12,4.15,4.29,4.11,4.2400,137735,57874500,3.24;2025-11-11,4.12,4.15,4.11,4.1400,65693,27083900,1.54;2025-11-10,4.15,4.19,4.12,4.1400,69192,28670000,1.63;2025-11-07,4.21,4.22,4.13,4.1500,95506,39775100,2.25;2025-11-06,4.27,4.32,4.20,4.2200,76559,32439200,1.80;2025-11-05,4.17,4.33,4.15,4.2800,100183,42653800,2.36;2025-11-04,4.23,4.32,4.14,4.1900,113791,47854400,2.68;2025-11-03,4.15,4.30,4.12,4.2600,128344,54021400,3.02;2025-10-31,4.12,4.20,4.12,4.1300,78721,32674500,1.85;2025-10-30,4.14,4.23,4.08,4.1500,86260,35762500,2.03;2025-10-29,4.09,4.15,4.09,4.1300,60101,24732300,1.41;2025-10-28,4.20,4.26,4.13,4.1500,70771,29519300,1.66;2025-10-27,4.20,4.24,4.14,4.1600,74544,31151200,1.75;2025-10-24,4.15,4.32,4.12,4.2700,120362,50873700,2.83;2025-10-23,4.18,4.19,4.12,4.1500,73388,30454100,1.73;2025-10-22,4.15,4.22,4.14,4.1800,63812,26688800,1.50;2025-10-21,4.24,4.25,4.16,4.2200,73214,30731300,1.72;2025-10-20,4.27,4.31,4.23,4.2400,76800,32743000,1.81;2025-10-17,4.40,4.47,4.25,4.2700,123868,53711900,2.91;2025-10-16,4.35,4.54,4.30,4.4600,212408,94084900,4.99;2025-10-15,4.10,4.32,4.07,4.3200,119967,51109700,2.82;2025-10-14,4.17,4.19,4.10,4.1100,58479,24132800,1.37;2025-10-13,4.02,4.21,4.02,4.1800,69245,28464300,1.63;2025-10-10,4.16,4.16,4.08,4.1100,60110,24725500,1.41;2025-10-09,4.22,4.22,4.11,4.1400,73686,30501300,1.73;2025-09-30,4.16,4.34,4.14,4.2300,83725,35502300,1.97;2025-09-29,4.16,4.17,4.12,4.1500,48284,20000000,1.14;2025-09-26,4.15,4.23,4.06,4.1800,62437,25955200,1.47;2025-09-25,4.22,4.22,4.12,4.1300,75475,31406700,1.77;2025-09-24,4.29,4.31,4.20,4.2200,65123,27633000,1.53;2025-09-23,4.27,4.34,4.17,4.2400,87081,36841300,2.05;2025-09-22,4.11,4.39,4.11,4.3200,138151,59568400,3.25