[{"seq":56505905,"ctime":1772467568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260303\/56505905.shtml","title":"ST\u666f\u8c37\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u5c06\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600265,"type":"notice"},{"seq":56072825,"ctime":1770134478,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260204\/56072825.shtml","title":"ST\u666f\u8c37\uff1a\u5173\u4e8e\u6ce8\u9500\u5168\u8d44\u5b50\u516c\u53f8\u5e76\u5b8c\u6210\u6ce8\u9500\u767b\u8bb0\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600265,"type":"notice"},{"seq":674389264,"ctime":1769647826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674389264.shtml","title":"\u4e1a\u7ee9\u5927\u5e45\u9884\u4e8f \u591a\u5bb6\u516c\u53f8\u62c9\u54cd\u201c\u9000\u5e02\u98ce\u9669\u201d\u8b66\u62a5","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":600265,"type":"news"},{"seq":674361936,"ctime":1769567622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674361936.shtml","title":"49\u53eaST\u80a1\u9884\u544a2025\u5e74\u5168\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600265,"type":"news"},{"seq":55892293,"ctime":1769443643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55892293.shtml","title":"ST\u666f\u8c37\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600265,"type":"notice"},{"seq":55892291,"ctime":1769443568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55892291.shtml","title":"ST\u666f\u8c37\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600265,"type":"notice"},{"seq":674319917,"ctime":1769435032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674319917.shtml","title":"\u4e2d\u822a\u6210\u98de\u9884\u76c834\u4ebf\u5143~36\u4ebf\u5143 \u6210\u5927\u751f\u726920\u4ebf\u62bc\u6ce8\u521b\u65b0\u836f+\u4ea7\u6295\u57fa\u91d1","source":"\u8d22\u95fb","stocks":600265,"type":"news"},{"seq":674316522,"ctime":1769430303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674316522.shtml","title":"ST\u666f\u8c37\u79f0\u516c\u53f8\u80a1\u7968\u5c06\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u5317\u4eac\u5546\u62a5","stocks":600265,"type":"news"},{"seq":674313201,"ctime":1769427029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674313201.shtml","title":"600265\uff0c\u9884\u4e8f\uff01\u5c06\u88ab*ST\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600265,"type":"news"},{"seq":674307133,"ctime":1769417891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674307133.shtml","title":"ST\u666f\u8c37\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600265,"type":"yidong"},{"seq":673404230,"ctime":1766399741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673404230.shtml","title":"ST\u666f\u8c37\uff1a\u5df2\u5b8c\u6210\u5411\u5468\u5927\u798f\u6295\u8d44\u51fa\u552e\u5510\u53bf\u6c47\u94f6\u6728\u4e1a51%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600265,"type":"yidong"},{"seq":672819535,"ctime":1764322810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672819535.shtml","title":"ST\u666f\u8c37\u62df\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u8349\u6848\u5f15\u4e0a\u4ea4\u6240\u95ee\u8be2","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":600265,"type":"news"},{"seq":672725152,"ctime":1764069821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672725152.shtml","title":"\u62df\u8f6c\u8ba9\u6c47\u94f6\u6728\u4e1a51%\u80a1\u6743\uff0cST\u666f\u8c37\u6536\u95ee\u8be2\u51fd","source":"\u5317\u4eac\u5546\u62a5","stocks":600265,"type":"news"},{"seq":672689918,"ctime":1763974805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689918.shtml","title":"ST\u666f\u8c3711\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600265,"type":"yidong"},{"seq":672546225,"ctime":1763424606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672546225.shtml","title":"\u3010\u8bfb\u8d22\u62a5\u3011\u519c\u6797\u7267\u6e14\u884c\u4e1a\u4e09\u5b63\u62a5\uff1a\u5229\u6da6\u540c\u6bd4\u6da8\u8d8511% \u6653\u9e23\u80a1\u4efd\u3001\u56de\u76db\u751f\u7269\u5229\u6da6\u589e\u901f\u5c45\u524d","source":"\u9762\u5305\u8d22\u7ecf","author":"\u65b0\u534e\u8d22\u7ecf\u9762\u5305\u8d22\u7ecf","stocks":600265,"type":"news"},{"seq":672525780,"ctime":1763370006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525780.shtml","title":"ST\u666f\u8c3711\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600265,"type":"yidong"},{"seq":672489347,"ctime":1763116036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672489347.shtml","title":"ST\u666f\u8c37\uff1a\u62df1.33\u4ebf\u5143\u8f6c\u8ba9\u6c47\u94f6\u6728\u4e1a51%\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600265,"type":"news"},{"seq":672489167,"ctime":1763115287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672489167.shtml","title":"ST\u666f\u8c37\uff1a\u8463\u4e8b\u4f1a\u5ba1\u8bae\u901a\u8fc7\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u62a5\u544a\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600265,"type":"yidong"},{"seq":672487258,"ctime":1763110805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487258.shtml","title":"ST\u666f\u8c3711\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600265,"type":"yidong"},{"seq":672199936,"ctime":1762160412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672199936.shtml","title":"ST\u666f\u8c3711\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600265,"type":"yidong"},{"seq":54645279,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54645279.shtml","title":"ST\u666f\u8c37\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600265,"type":"notice"},{"seq":671957886,"ctime":1761216122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671957886.shtml","title":"*ST\u666f\u5cf0\uff1a\u63a7\u80a1\u80a1\u4e1c\u53f6\u6e58\u6b66\u5148\u751f\u90e8\u5206\u80a1\u4efd\u89e3\u9664\u53f8\u6cd5\u51bb\u7ed3\u53ca\u8f6e\u5019\u51bb\u7ed3\u751f\u6548","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600265,"type":"yidong"},{"seq":671452676,"ctime":1758875103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452676.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-1.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600265,"type":"news"},{"seq":671419398,"ctime":1758790803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671419398.shtml","title":"ST\u666f\u8c3709\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600265,"type":"yidong"},{"seq":671400842,"ctime":1758721285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671400842.shtml","title":"\u5468\u5927\u798f\u65e0\u507f\u201c\u586b\u5751\u201d\uff0c600265\u6da8\u505c\uff0c\u62a2\u8dd1\u8005\u5df2\u5927\u8d5a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600265,"type":"news"},{"seq":671399842,"ctime":1758718862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671399842.shtml","title":"ST\u666f\u8c37\u83b7\u63a7\u80a1\u80a1\u4e1c\u96f6\u5bf9\u4ef7\u6ce8\u5165\u8d44\u4ea7\uff0c\u535a\u8fbe\u6570\u79d1\u8fc7\u534a\u80a1\u6743\u88ab\u65e0\u507f\u8d60\u4e0e","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":600265,"type":"news"},{"seq":671399283,"ctime":1758718598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671399283.shtml","title":"\u6210\u7acb5\u6708\u3001\u4ec51\u5bb6\u5ba2\u6237\uff0c\u5468\u5927\u798f\u6295\u8d44\u65e0\u507f\u8d60\u4e0e\u7b97\u529b\u79df\u8d41\u8d44\u4ea7\uff01ST\u666f\u8c37\u8d70\u51fa2\u8fde\u677f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":600265,"type":"news"},{"seq":671386247,"ctime":1758704405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386247.shtml","title":"ST\u666f\u8c3709\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600265,"type":"yidong"},{"seq":671382653,"ctime":1758697875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671382653.shtml","title":"ST\u666f\u8c37\u6da8\u505c \u83b7\u8d60\u63a7\u80a1\u80a1\u4e1c\u65d7\u4e0b\u7b97\u529b\u670d\u52a1\u516c\u53f8\u63a7\u80a1\u6743","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600265,"type":"news"},{"seq":671366418,"ctime":1758632632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671366418.shtml","title":"\u5468\u5927\u798f\u6295\u8d44\u62df\u5411ST\u666f\u8c37\u6350\u8d60\u8d44\u4ea7 \u6350\u8d60\u6807\u7684\u6210\u7acb\u4ec55\u4e2a\u6708","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600265,"type":"news"},{"seq":671359153,"ctime":1758627451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671359153.shtml","title":"ST\u666f\u8c37\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u65e0\u507f\u8d60\u4e0e\u516c\u53f8\u535a\u8fbe\u6570\u79d151%\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600265,"type":"news"},{"seq":671273393,"ctime":1758275007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273393.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u8dcc-0.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600265,"type":"yidong"},{"seq":671220356,"ctime":1758113609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671220356.shtml","title":"\u6c11\u95f4\u501f\u8d37\u98ce\u9669\u53d1\u9175\uff01ST\u666f\u8c37\u5b50\u516c\u53f8\u6c47\u94f6\u6728\u4e1a\u6d89\u68481.46\u4ebf\u5143\uff0c\u8d26\u6237\u51bb\u7ed3\u3001\u751f\u4ea7\u7ebf\u505c\u6446","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600265,"type":"news"},{"seq":671203655,"ctime":1758094481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671203655.shtml","title":"ST\u666f\u8c37\u5b50\u516c\u53f8\u8463\u4e8b\u632a\u7528\u8d44\u91d1\u88ab\u7acb\u6848","source":"\u65b0\u5feb\u62a5","stocks":600265,"type":"news"},{"seq":671137897,"ctime":1757924521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671137897.shtml","title":"ST\u666f\u8c37\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5b58\u8d27\u76d8\u4e8f\u6848\u5df2\u7acb\u6848","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600265,"type":"news"},{"seq":671137769,"ctime":1757924217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671137769.shtml","title":"ST\u666f\u8c37\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6d89\u53ca\u8bc9\u8bbc\u4e8b\u9879 \u8d44\u4ea7\u88ab\u51bb\u7ed3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600265,"type":"news"},{"seq":671108049,"ctime":1757679272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108049.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u79cd\u690d\u4e1a\u4e0e\u6797\u4e1a\u6307\u6570\u6da82.38%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600265,"type":"news"}]

2026-03-19,21.20,21.79,21.19,21.7000,10950,23581000,0.84;2026-03-18,21.00,21.65,20.83,21.4000,18281,38760800,1.41;2026-03-17,19.60,20.72,19.60,20.7200,9842,20161100,0.76;2026-03-16,19.69,19.79,19.58,19.7300,2572,5051900,0.20;2026-03-13,19.76,19.94,19.69,19.6900,2580,5103500,0.20;2026-03-12,19.81,19.92,19.65,19.8500,2522,4989800,0.19;2026-03-11,19.88,19.88,19.61,19.7500,2891,5696100,0.22;2026-03-10,19.72,19.93,19.62,19.8600,2251,4456000,0.17;2026-03-09,19.40,19.59,19.22,19.5900,2141,4149600,0.16;2026-03-06,19.48,19.69,19.30,19.5500,3156,6150700,0.24;2026-03-05,19.72,19.79,19.38,19.4800,2682,5248500,0.21;2026-03-04,19.20,19.68,19.20,19.6100,4281,8306900,0.33;2026-03-03,19.93,19.97,19.40,19.4000,4404,8692300,0.34;2026-03-02,19.92,20.09,19.89,19.9300,4203,8388400,0.32;2026-02-27,20.13,20.28,20.00,20.2800,3251,6544500,0.25;2026-02-26,20.48,20.48,20.07,20.1300,3262,6594700,0.25;2026-02-25,20.22,20.65,20.06,20.5000,5204,10600900,0.40;2026-02-24,20.00,20.20,19.83,20.2000,4435,8867900,0.34;2026-02-13,19.95,20.15,19.92,20.0000,1581,3167600,0.12;2026-02-12,20.05,20.16,19.93,20.0000,3175,6364900,0.24;2026-02-11,20.13,20.23,20.04,20.0500,2305,4641900,0.18;2026-02-10,20.12,20.26,20.09,20.2000,2682,5414300,0.21;2026-02-09,20.56,20.56,20.03,20.3300,3268,6619700,0.25;2026-02-06,20.00,20.39,19.92,20.3600,3246,6590900,0.25;2026-02-05,20.20,20.27,19.85,19.9800,1951,3928400,0.15;2026-02-04,20.14,20.30,20.11,20.2000,2501,5057200,0.19;2026-02-03,19.95,20.18,19.95,20.1600,2397,4814500,0.18;2026-02-02,20.16,20.25,19.90,19.9100,4031,8087700,0.31;2026-01-30,20.45,20.52,20.08,20.1600,4416,8926900,0.34;2026-01-29,20.68,20.92,20.50,20.5100,3865,7988300,0.30;2026-01-28,20.67,20.98,20.28,20.8800,10182,21054500,0.78;2026-01-27,20.30,20.90,19.80,20.6900,11858,24101700,0.91;2026-01-26,20.02,20.09,19.72,20.0400,3120,6215100,0.24;2026-01-23,20.04,20.20,19.91,20.0200,2438,4881200,0.19;2026-01-22,20.08,20.17,19.43,20.1000,4340,8605600,0.33;2026-01-21,19.70,20.52,19.70,20.0800,5854,11819300,0.45;2026-01-20,19.26,20.05,19.20,19.7900,5401,10600900,0.42;2026-01-19,19.07,19.35,18.92,19.2900,3737,7183100,0.29;2026-01-16,18.95,19.18,18.80,19.1000,3270,6212900,0.25;2026-01-15,18.86,19.20,18.61,19.1000,3800,7175900,0.29;2026-01-14,18.90,19.07,18.81,18.8900,3427,6495100,0.26;2026-01-13,19.15,19.15,18.86,18.8900,3749,7097000,0.29;2026-01-12,19.53,19.53,18.95,19.1500,9458,18018700,0.73;2026-01-09,19.92,19.92,19.48,19.5300,8187,16093600,0.63;2026-01-08,19.73,20.22,19.73,19.9200,4846,9673700,0.37;2026-01-07,20.08,20.36,19.72,19.9000,6718,13419000,0.52;2026-01-06,20.17,20.48,20.00,20.4000,2869,5801300,0.22;2026-01-05,20.11,20.23,20.07,20.1700,4966,9993900,0.38;2025-12-31,19.96,20.15,19.86,20.0900,2075,4142900,0.16;2025-12-30,20.19,20.33,19.91,19.9500,3227,6465700,0.25;2025-12-29,20.50,20.56,20.23,20.2300,3121,6353400,0.24;2025-12-26,20.50,20.60,20.38,20.5800,2519,5157100,0.19;2025-12-25,20.53,20.64,20.31,20.5000,3205,6557500,0.25;2025-12-24,20.62,20.80,20.45,20.5300,3199,6578400,0.25;2025-12-23,21.40,21.40,20.65,20.8000,4416,9259200,0.34;2025-12-22,20.83,21.44,20.83,21.1900,8726,18556100,0.67;2025-12-19,20.36,20.84,20.35,20.8300,2403,4953200,0.19;2025-12-18,20.10,20.90,20.08,20.5500,3516,7254700,0.27;2025-12-17,20.45,20.53,19.86,20.3300,3788,7650200,0.29;2025-12-16,20.55,20.94,20.49,20.6300,2946,6082000,0.23;2025-12-15,20.75,21.11,20.65,20.7700,3374,7038400,0.26;2025-12-12,20.15,20.80,20.15,20.7600,2635,5414100,0.20;2025-12-11,20.85,20.85,20.20,20.2000,2508,5125500,0.19;2025-12-10,20.80,20.99,20.71,20.8500,2109,4392800,0.16;2025-12-09,21.11,21.19,20.81,20.9400,3533,7400600,0.27;2025-12-08,21.09,21.20,20.71,21.2000,6943,14572700,0.53;2025-12-05,20.06,20.84,19.63,20.8000,9838,19860200,0.76;2025-12-04,20.03,20.18,19.60,19.8700,3019,6010900,0.23;2025-12-03,20.34,20.41,19.90,20.1100,5120,10299000,0.39;2025-12-02,20.80,20.80,20.29,20.4200,3629,7413500,0.28;2025-12-01,20.38,21.07,20.16,20.8000,4687,9714700,0.36;2025-11-28,20.40,20.50,20.20,20.3800,4558,9260500,0.35;2025-11-27,20.55,20.71,20.39,20.4000,4540,9299700,0.35;2025-11-26,20.54,20.99,20.50,20.5500,3990,8270600,0.31;2025-11-25,21.01,21.20,20.80,20.8400,7315,15328900,0.56;2025-11-24,20.17,21.01,20.16,21.0100,9287,19262700,0.72;2025-11-21,20.51,20.85,20.01,20.0100,6669,13536400,0.51;2025-11-20,21.57,21.88,20.71,20.7100,7710,16364400,0.59;2025-11-19,21.99,21.99,21.46,21.4800,9105,19718300,0.70;2025-11-18,22.79,23.19,21.35,21.8900,22451,49246500,1.73;2025-11-17,21.69,22.37,21.60,22.3700,10009,22134700,0.77;2025-11-14,20.29,21.30,20.21,21.3000,11454,24113000,0.88;2025-11-13,20.41,20.44,20.27,20.2900,5266,10716200,0.41;2025-11-12,20.43,20.53,20.26,20.4500,3830,7810900,0.30;2025-11-11,20.60,20.60,20.31,20.3200,5605,11453700,0.43;2025-11-10,20.74,20.79,20.41,20.6100,5214,10703200,0.40;2025-11-07,20.65,20.88,20.30,20.8000,5421,11193400,0.42;2025-11-06,20.61,20.81,20.01,20.8000,9716,19810800,0.75;2025-11-05,20.81,21.01,20.63,20.7000,9976,20739500,0.77;2025-11-04,22.05,22.05,21.18,21.3600,22345,48528800,1.72;2025-11-03,20.49,21.00,20.49,21.0000,4085,8533600,0.31;2025-10-31,19.94,20.18,19.72,20.0000,4416,8815600,0.34;2025-10-30,19.98,20.15,19.81,19.9600,3875,7738000,0.30;2025-10-29,20.17,20.28,19.82,19.8900,5921,11862600,0.46;2025-10-28,20.04,20.43,19.91,20.1900,4481,9034000,0.35;2025-10-27,20.66,20.66,19.90,20.0500,6045,12257200,0.47;2025-10-24,20.43,20.73,20.26,20.5300,4658,9550500,0.36;2025-10-23,20.90,20.90,20.00,20.4300,8565,17401900,0.66;2025-10-22,21.09,21.15,20.90,20.9800,4029,8459700,0.31;2025-10-21,20.85,21.23,20.53,21.1800,5871,12338800,0.45;2025-10-20,20.48,20.91,20.48,20.8800,4656,9630200,0.36;2025-10-17,20.45,20.73,20.21,20.4600,4912,10017000,0.38;2025-10-16,20.89,21.14,20.27,20.5500,6299,13023500,0.49;2025-10-15,20.91,20.97,20.23,20.6800,9412,19388400,0.73;2025-10-14,22.17,22.40,20.81,20.8100,13101,28133500,1.01;2025-10-13,21.30,22.17,20.97,21.9100,11527,24806900,0.89;2025-10-10,22.99,22.99,22.07,22.0700,15175,33874600,1.17;2025-10-09,23.00,24.10,22.90,23.2300,24337,56147300,1.88;2025-09-30,25.00,25.35,24.10,24.1000,7944,19366000,0.61;2025-09-29,26.67,26.67,25.37,25.3700,15794,40365500,1.22;2025-09-26,28.04,28.04,25.99,26.7000,39533,108298900,3.05;2025-09-25,26.70,26.70,25.62,26.7000,12955,34520300,1.00;2025-09-24,25.43,25.43,24.83,25.4300,28887,73396600,2.23;2025-09-23,22.75,24.23,22.75,24.2200,21161,50416600,1.63;2025-09-22,23.06,23.30,22.63,23.0800,5228,11975100,0.40