[{"seq":677881047,"ctime":1782915323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677881047.shtml","title":"\u4eca\u591c\uff0c48\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":600228,"type":"news"},{"seq":677873376,"ctime":1782900868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677873376.shtml","title":"\u8fd4\u5229\u79d1\u6280\uff1a\u6743\u76ca\u53d8\u52a8\u80fd\u5426\u53d6\u5f97\u6279\u51c6\u4ee5\u53ca\u6700\u7ec8\u53d6\u5f97\u6279\u51c6\u7684\u65f6\u95f4\u5747\u5b58\u5728\u4e0d\u786e\u5b9a\u6027","source":"\u8d22\u95fb","stocks":600228,"type":"news"},{"seq":677829871,"ctime":1782800484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677829871.shtml","title":"\u4e09\u8fde\u677f\u540e\u76d8\u4e2d\u201c\u5929\u5730\u201d\uff01600228\uff0c\u6b64\u524d\u6b63\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":600228,"type":"news"},{"seq":677785411,"ctime":1782712950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677785411.shtml","title":"20\u4e2a\u4ea4\u6613\u65e5\u7d2f\u6da8\u8d8570%\uff013\u8fde\u677f\u8fd4\u5229\u79d1\u6280\uff0c\u6253\u5f00\u8dcc\u505c\u677f","source":"\u8d22\u95fb","stocks":600228,"type":"news"},{"seq":677784486,"ctime":1782710116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677784486.shtml","title":"\u8fd4\u5229\u79d1\u6280\u76d8\u4e2d\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600228,"type":"yidong"},{"seq":677759508,"ctime":1782485567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677759508.shtml","title":"\u4eca\u591c\uff0c30\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":600228,"type":"yidong"},{"seq":677752396,"ctime":1782473149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677752396.shtml","title":"\u8fd4\u5229\u79d1\u6280\uff1a\u4e0a\u6d77\u4eab\u9510\u4f01\u4e1a\u7ba1\u7406\u54a8\u8be2\u4e8b\u52a1\u6240\uff08\u6709\u9650\u5408\u4f19\uff09\u6301\u80a1\u6bd4\u4f8b\u62df\u964d\u81f32.86%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600228,"type":"news"},{"seq":677725319,"ctime":1782411496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677725319.shtml","title":"\u65b0\u4e3b\u624b\u63e1\u534a\u5bfc\u4f53\u8d44\u4ea7 \u8fd4\u5229\u79d1\u6280\u201c\u6458\u5e3d\u201d\u540e\u5982\u4f55\u542f\u65b0\u5c40","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"news"},{"seq":677724835,"ctime":1782401037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677724835.shtml","title":"600228\uff0c\u201c\u6458\u5e3d\u201d\u540e\u8fce\u65b0\u4e3b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"news"},{"seq":677719325,"ctime":1782387929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677719325.shtml","title":"\u8fd4\u5229\u79d1\u6280\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\u524d\u80a1\u4ef7\u5927\u6da8\u8fd150%\uff0c\u6709\u6295\u8d44\u8005\u8d28\u7591\u5185\u5e55\u4ea4\u6613\uff0c\u516c\u53f8\u79f0\u5df2\u6309\u76d1\u7ba1\u8981\u6c42\u5bf9\u76f8\u5173\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u8fdb\u884c\u767b\u8bb0\u7ba1\u7406","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600228,"type":"news"},{"seq":677703188,"ctime":1782356933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677703188.shtml","title":"\u5b9e\u63a7\u4eba\u53d8\u66f4\uff0c\u590d\u724c\u201c\u4e00\u201d\u5b57\u6da8\u505c\uff0c\u8fd130\u4e07\u624b\u5c01\u5355","source":"\u4e2d\u8bc1\u7f51","stocks":600228,"type":"news"},{"seq":677700459,"ctime":1782350950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677700459.shtml","title":"2\u80a1\u4eca\u65e5\u590d\u724c","source":"\u8d22\u95fb","stocks":600228,"type":"yidong"},{"seq":677513484,"ctime":1781621583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677513484.shtml","title":"600228\u3001603721\u4eca\u591c\u540c\u65f6\u516c\u5e03\u91cd\u78c5\u4e8b\u9879\uff0c\u80a1\u4ef7\u767d\u5929\u5747\u6da8\u505c\uff01","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600228,"type":"news"},{"seq":677509871,"ctime":1781611020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677509871.shtml","title":"\u80a1\u4ef7\u63d0\u524d\u6da8\u505c\uff01\u8fd4\u5229\u79d1\u6280\u7b79\u5212\u6613\u4e3b\uff0c\u516c\u53f8\u80a1\u79686\u670817\u65e5\u8d77\u505c\u724c","source":"\u5317\u4eac\u5546\u62a5","stocks":600228,"type":"news"},{"seq":677509631,"ctime":1781610198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677509631.shtml","title":"600228\uff0c\u660e\u8d77\u505c\u724c\uff01\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff01\u80a1\u4ef7\u4eca\u65e5\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600228,"type":"news"},{"seq":677507948,"ctime":1781606913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677507948.shtml","title":"\u8fd4\u5229\u79d1\u6280\uff1a\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff0c\u80a1\u7968\u505c\u724c\u9884\u8ba1\u4e0d\u8d85\u8fc72\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600228,"type":"news"},{"seq":677345702,"ctime":1781056127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677345702.shtml","title":"\u767d\u76ae\u4e66\u6570\u636e\u652f\u6491\u89c4\u6a21\u7206\u53d1 AI\u667a\u80fd\u4f53\u6982\u5ff5\u8d70\u5f3a \u5357\u5174\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":600228,"type":"news"},{"seq":677315248,"ctime":1780973197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677315248.shtml","title":"AIGC\u5546\u4e1a\u5316\u843d\u5730\u53ca\u7248\u6743\u89c4\u8303\u63a8\u52a8 \u6570\u5b57\u5a92\u4f53\u677f\u5757\u8d70\u5f3a","source":"\u8d22\u95fb","stocks":600228,"type":"news"},{"seq":677256772,"ctime":1780657705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677256772.shtml","title":"\u6da8\u505c\uff01600228\u76d8\u540e\u5ba3\u5e03\uff1a\u6458\u661f\u8131\u5e3d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":600228,"type":"news"},{"seq":677252440,"ctime":1780649677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677252440.shtml","title":"*ST\u8fd4\u5229\uff1a\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u5e76\u505c\u724c\u4e00\u5929 \u8bc1\u5238\u7b80\u79f0\u53d8\u66f4\u4e3a\u201c\u8fd4\u5229\u79d1\u6280\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600228,"type":"news"},{"seq":677252306,"ctime":1780649514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677252306.shtml","title":"*ST\u8fd4\u5229\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e6\u67089\u65e5\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600228,"type":"news"},{"seq":676544863,"ctime":1778230814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544863.shtml","title":"*ST\u8fd4\u522905\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":676266860,"ctime":1777028837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676266860.shtml","title":"*ST\u8fd4\u5229\u4e00\u5b63\u5ea6\u8425\u6536\u589e\u957f165% \u6301\u7eed\u63a8\u8fdb\u8fd0\u8425\u4e0e\u670d\u52a1\u4f18\u5316","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"news"},{"seq":676261591,"ctime":1777021670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676261591.shtml","title":"*ST\u8fd4\u5229\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f1402.2\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600228,"type":"yidong"},{"seq":676087300,"ctime":1776430407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676087300.shtml","title":"*ST\u8fd4\u52292025\u5e74\u8425\u6536\u589e\u957f126.76% \u7533\u8bf7\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"news"},{"seq":676082128,"ctime":1776423231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676082128.shtml","title":"*ST\u8fd4\u5229\uff1a2025\u5e74\u51c0\u4e8f\u635f6332.78\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600228,"type":"yidong"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"news"},{"seq":675902063,"ctime":1775811551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902063.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da87.04%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600228,"type":"news"},{"seq":675866167,"ctime":1775722295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675866167.shtml","title":"*ST\u8fd4\u5229\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651309.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600228,"type":"yidong"},{"seq":675835974,"ctime":1775638815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675835974.shtml","title":"*ST\u8fd4\u522904\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":57169421,"ctime":1775491568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260407\/57169421.shtml","title":"*ST\u8fd4\u5229\uff1a\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":675248590,"ctime":1773303072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675248590.shtml","title":"*ST\u8fd4\u5229\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651046.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600228,"type":"yidong"},{"seq":56226857,"ctime":1770912368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260213\/56226857.shtml","title":"*ST\u8fd4\u5229\uff1a\u8fd4\u5229\u7f51\u6570\u5b57\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600228,"type":"notice"},{"seq":674483753,"ctime":1770024739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674483753.shtml","title":"\u8d8570\u5bb6\u516c\u53f8\u6216\u88ab\u9000\u5e02 A\u80a1\u201c\u4fdd\u58f3\u5927\u6218\u201d\u6253\u54cd \uff01\u6709\u201c\u770b\u95e8\u4eba\u201d\u5df2\u8dd1\u8def","source":"\u8d22\u95fb","stocks":600228,"type":"news"},{"seq":674482410,"ctime":1770022808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674482410.shtml","title":"*ST\u8fd4\u522902\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":674440609,"ctime":1769769198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674440609.shtml","title":"*ST\u8fd4\u5229\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600228,"type":"yidong"},{"seq":674305469,"ctime":1769415041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674305469.shtml","title":"*ST\u8fd4\u5229\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652349.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600228,"type":"yidong"},{"seq":674263784,"ctime":1769158817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674263784.shtml","title":"*ST\u8fd4\u522901\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":674226639,"ctime":1769072421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674226639.shtml","title":"*ST\u8fd4\u522901\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600228,"type":"yidong"},{"seq":674217322,"ctime":1769052050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674217322.shtml","title":"AI\u5e94\u7528\u6301\u7eed\u53d7\u5173\u6ce8 \u4f20\u5a92\u677f\u5757\u9707\u8361\u4e0a\u884c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600228,"type":"yidong"},{"seq":674011606,"ctime":1768387059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674011606.shtml","title":"*ST\u8fd4\u5229\uff1a\u6c5f\u897f\u660c\u4e5d\u96c6\u56e2\u6709\u9650\u516c\u53f8\u5df2\u51cf\u63010.20%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600228,"type":"news"},{"seq":674011593,"ctime":1768387022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674011593.shtml","title":"*ST\u8fd4\u5229\uff1a\u7ec8\u6b62\u8d2d\u4e70\u5e7f\u5dde\u98ce\u817e\u7f51\u7edc\u79d1\u6280\u516c\u53f860%\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600228,"type":"news"}]

2026-07-13,6.81,6.98,6.40,6.4000,325403,216480300,7.82;2026-07-10,7.04,7.06,6.53,6.8100,492928,336737700,11.85;2026-07-09,6.41,7.04,6.39,7.0400,205870,141214300,4.95;2026-07-08,6.58,6.60,6.28,6.4000,270630,173474300,6.50;2026-07-07,6.86,6.91,6.54,6.5800,302779,202409500,7.28;2026-07-06,7.21,7.29,6.83,6.9200,452202,318519900,10.87;2026-07-03,7.32,7.42,7.07,7.2100,517972,375551000,12.45;2026-07-02,8.12,8.32,7.53,7.5300,573363,448711800,13.78;2026-07-01,9.00,9.17,8.37,8.3700,751250,647264300,18.06;2026-06-30,9.96,10.45,9.17,9.3000,789804,770538700,18.98;2026-06-29,11.87,11.87,9.71,10.1900,997911,1040408500,23.99;2026-06-26,10.79,10.79,10.79,10.7900,5944,6414000,0.14;2026-06-25,9.81,9.81,9.81,9.8100,23396,22951500,0.56;2026-06-16,8.10,8.92,7.84,8.9200,538600,458450900,12.95;2026-06-15,7.34,8.11,7.33,8.1100,490904,382765200,11.80;2026-06-12,7.52,7.64,7.03,7.4800,448121,326305500,10.77;2026-06-11,6.55,7.52,6.29,7.4500,641483,451017000,15.42;2026-06-10,6.46,7.12,6.38,6.8400,695805,484559900,16.72;2026-06-09,6.38,6.88,6.10,6.4700,412388,265442800,9.91;2026-06-05,6.07,6.33,6.07,6.3300,114772,72039600,2.76;2026-06-04,6.10,6.12,5.82,6.0300,85798,51084200,2.06;2026-06-03,6.31,6.43,6.04,6.1200,107776,66291300,2.59;2026-06-02,6.30,6.48,6.27,6.3600,55815,35627000,1.34;2026-06-01,6.20,6.33,6.13,6.3200,57261,35767300,1.38;2026-05-29,6.36,6.40,6.06,6.1200,59672,37045500,1.43;2026-05-28,6.18,6.36,6.16,6.3200,46128,28939000,1.11;2026-05-27,6.33,6.36,6.17,6.2100,46934,29181000,1.13;2026-05-26,6.49,6.54,6.25,6.3300,59772,38113700,1.44;2026-05-25,6.48,6.59,6.42,6.4900,44350,28866900,1.07;2026-05-22,6.30,6.51,6.15,6.5000,59067,37543700,1.42;2026-05-21,6.56,6.57,6.24,6.2800,111881,71463900,2.69;2026-05-20,6.66,6.66,6.50,6.5700,52959,34727500,1.27;2026-05-19,6.53,6.67,6.48,6.6700,54314,35757700,1.31;2026-05-18,6.66,6.67,6.44,6.5300,60917,39743200,1.46;2026-05-15,6.61,6.72,6.50,6.5700,72922,48010000,1.75;2026-05-14,6.68,6.70,6.47,6.6100,103753,68398800,2.49;2026-05-13,6.80,6.80,6.64,6.7000,65197,43585400,1.57;2026-05-12,6.80,6.94,6.64,6.7200,105306,71367900,2.53;2026-05-11,6.89,6.98,6.63,6.8100,168383,114555700,4.05;2026-05-08,6.40,6.65,6.37,6.6500,82926,54466000,1.99;2026-05-07,6.19,6.36,6.15,6.3300,98568,61826900,2.37;2026-05-06,6.23,6.26,6.07,6.1500,75590,46573600,1.82;2026-04-30,6.05,6.17,6.03,6.1700,63302,38703300,1.52;2026-04-29,5.96,6.12,5.92,6.0600,49631,30026400,1.19;2026-04-28,6.09,6.09,5.90,5.9600,56892,33948600,1.37;2026-04-27,6.14,6.16,5.96,6.0900,68381,41267000,1.64;2026-04-24,6.11,6.24,6.02,6.0800,66901,40670200,1.61;2026-04-23,6.21,6.30,6.08,6.2100,76325,47346900,1.83;2026-04-22,6.36,6.45,6.19,6.2200,74724,46845400,1.80;2026-04-21,6.11,6.34,6.11,6.2600,70466,43873500,1.69;2026-04-20,6.20,6.52,6.06,6.1100,122043,75579300,2.93;2026-04-17,6.35,6.38,6.01,6.2400,121159,74747800,2.91;2026-04-16,6.44,6.44,6.26,6.3300,74564,47320300,1.79;2026-04-15,6.24,6.39,6.16,6.3200,97648,61372700,2.35;2026-04-14,6.28,6.44,6.17,6.1700,113119,71392700,2.72;2026-04-13,6.25,6.53,6.10,6.2100,198049,125352200,4.76;2026-04-10,5.92,6.24,5.91,6.2200,151649,93645700,3.65;2026-04-09,5.75,5.94,5.61,5.9400,145199,85326400,3.49;2026-04-08,5.49,5.66,5.45,5.6600,59147,33131800,1.42;2026-04-07,5.30,5.47,5.25,5.3900,49603,26565000,1.19;2026-04-03,5.39,5.44,5.18,5.2800,51447,27134900,1.24;2026-04-02,5.53,5.58,5.35,5.3600,43877,23806000,1.05;2026-04-01,5.61,5.65,5.47,5.5600,47020,26121600,1.13;2026-03-31,5.62,5.76,5.50,5.5100,63726,35961700,1.53;2026-03-30,5.34,5.62,5.34,5.5600,49366,27241200,1.19;2026-03-27,5.32,5.50,5.21,5.4600,59551,31982900,1.43;2026-03-26,5.27,5.51,5.26,5.3400,50758,27227900,1.22;2026-03-25,5.20,5.36,5.20,5.2600,37105,19574500,0.89;2026-03-24,5.10,5.24,4.91,5.2000,81681,41231100,1.96;2026-03-23,5.26,5.38,5.16,5.1600,59423,30898700,1.43;2026-03-20,5.62,5.69,5.43,5.4300,41305,22928300,0.99;2026-03-19,5.70,5.80,5.57,5.5800,49183,27830500,1.18;2026-03-18,5.67,5.78,5.64,5.7500,31463,18021900,0.76;2026-03-17,5.84,5.88,5.70,5.7100,40470,23399000,0.97;2026-03-16,5.97,5.97,5.81,5.8400,55559,32592600,1.34;2026-03-13,5.99,6.05,5.92,5.9700,54212,32431600,1.30;2026-03-12,5.89,6.08,5.88,6.0400,69979,41925700,1.68;2026-03-11,5.85,6.01,5.78,5.9000,68209,40223200,1.64;2026-03-10,5.77,5.95,5.69,5.8500,72237,42133800,1.74;2026-03-09,5.49,5.79,5.38,5.7600,89852,50095300,2.16;2026-03-06,5.44,5.61,5.37,5.5200,48330,26555100,1.16;2026-03-05,5.50,5.52,5.43,5.4400,32800,17894900,0.79;2026-03-04,5.34,5.55,5.26,5.4000,38350,20731000,0.92;2026-03-03,5.59,5.59,5.36,5.3600,60326,32919800,1.45;2026-03-02,5.79,5.79,5.51,5.5500,92140,51471800,2.21;2026-02-27,5.94,5.98,5.76,5.8000,69825,40831200,1.68;2026-02-26,6.03,6.05,5.93,5.9300,42502,25396200,1.02;2026-02-25,5.91,6.09,5.86,6.0100,65678,39318500,1.58;2026-02-24,5.81,5.96,5.81,5.9000,44612,26258900,1.07;2026-02-13,5.91,6.01,5.84,5.8800,98105,57983300,2.36;2026-02-12,6.00,6.17,5.92,6.0600,83428,50681100,2.01;2026-02-11,6.18,6.22,6.06,6.0800,63937,39028600,1.54;2026-02-10,6.14,6.30,6.06,6.2500,84916,52323000,2.04;2026-02-09,6.04,6.14,5.97,6.1100,93028,56327900,2.24;2026-02-06,6.20,6.40,6.03,6.0800,120871,74605600,2.91;2026-02-05,6.04,6.34,6.04,6.2700,156469,97349000,3.76;2026-02-04,5.81,6.04,5.79,6.0400,161112,95059200,3.87;2026-02-03,6.34,6.34,5.75,5.7500,306190,186042900,7.36;2026-02-02,6.04,6.04,6.04,6.0400,46024,27798500,1.11;2026-01-30,5.51,5.80,5.45,5.7500,196375,112229600,4.72;2026-01-29,5.49,5.75,5.49,5.5200,121335,68312700,2.92;2026-01-28,5.61,5.61,5.48,5.4800,65273,36101000,1.57;2026-01-27,5.76,5.78,5.57,5.6000,62187,34979400,1.49;2026-01-26,5.74,5.85,5.51,5.7200,153850,87368300,3.70;2026-01-23,5.49,5.63,5.42,5.6300,142597,79234100,3.43;2026-01-22,5.09,5.36,5.09,5.3600,59725,31616500,1.44;2026-01-21,5.00,5.21,5.00,5.1000,82900,42374900,1.99;2026-01-20,5.18,5.22,5.00,5.0700,103901,52975300,2.50;2026-01-19,5.21,5.30,5.06,5.1500,126600,65560100,3.04;2026-01-16,5.35,5.47,5.25,5.2600,72376,38474700,1.74;2026-01-15,5.38,5.48,5.19,5.3500,128189,68312400,3.08