[{"seq":659570314,"ctime":1720403380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659570314.shtml","title":"\u6570\u636e\u8981\u7d20\u6982\u5ff5\u6301\u7eed\u8d70\u4f4e \u822a\u5929\u5b8f\u56fe\u8dcc\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"news"},{"seq":659404355,"ctime":1719910804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659404355.shtml","title":"\u534e\u5d58\u63a7\u80a107\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong","yidong":"1"},{"seq":659168779,"ctime":1719301818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659168779.shtml","title":"\u534e\u5d58\u63a7\u80a106\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600421,"type":"yidong","yidong":"1"},{"seq":658994143,"ctime":1718796647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658994143.shtml","title":"\u534e\u5d58\u63a7\u80a1\uff1a\u516c\u53f8\u7ecf\u8425\u89c4\u6a21\u504f\u5c0f \u4e1a\u7ee9\u6b20\u4f73","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong","yidong":"1"},{"seq":658936829,"ctime":1718701204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658936829.shtml","title":"\u534e\u5d58\u63a7\u80a106\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong","yidong":"1"},{"seq":658651008,"ctime":1717750802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651008.shtml","title":"\u534e\u5d58\u63a7\u80a106\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong","yidong":"1"},{"seq":658235978,"ctime":1716807387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658235978.shtml","title":"A\u80a1\u5b9a\u589e\u7ec8\u6b62\u6f6e\u8d77\uff1a\u8de8\u754c\u3001\u4e1a\u7ee9\u4e0b\u6ed1\u516c\u53f8\u96c6\u4f53\u201d\u9000\u573a\u201c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600421,"type":"news"},{"seq":657853355,"ctime":1715759466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657853355.shtml","title":"\u534e\u5d58\u63a7\u80a105\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600421,"type":"yidong","yidong":"1"},{"seq":657752426,"ctime":1715564599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657752426.shtml","title":"\u8de8\u754c\u6536\u8d2d\u518d\u5ea6\u5931\u8d25 \u534e\u5d58\u63a7\u80a1\u8dcc\u505c","source":"\u91d1\u878d\u754c","stocks":600421,"type":"news","yidong":"1"},{"seq":657743236,"ctime":1715535630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657743236.shtml","title":"\u534e\u5d58\u63a7\u80a1\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u518d\u6298\u621f \u7ec8\u6b62\u6536\u8d2d\u5f00\u62d3\u5149\u7535","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600421,"type":"news","yidong":"1"},{"seq":657717466,"ctime":1715340570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657717466.shtml","title":"\u534e\u5d58\u63a7\u80a1\uff1a\u7ec8\u6b62\u4e0e\u5357\u4eac\u5f00\u62d3\u5149\u7535\u79d1\u6280\u6709\u9650\u516c\u53f8\u7684\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":657659851,"ctime":1715246657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657659851.shtml","title":"\u534e\u5d58\u63a7\u80a1\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u5165151.82\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"yidong","yidong":"1"},{"seq":47214133,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47214133.shtml","title":"\u534e\u5d58\u63a7\u80a1\uff1a\u534e\u5d58\u63a7\u80a12024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":47214175,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47214175.shtml","title":"\u534e\u5d58\u63a7\u80a1\uff1a\u534e\u5d58\u63a7\u80a12023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":47214183,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47214183.shtml","title":"\u534e\u5d58\u63a7\u80a1\uff1a\u534e\u5d58\u63a7\u80a12023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":657050747,"ctime":1713448647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657050747.shtml","title":"\u6807\u7684\u516c\u53f8\u7ec8\u7aef\u9700\u6c42\u6062\u590d\u4f4e\u4e8e\u9884\u671f \u534e\u5d58\u63a7\u80a1\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u6dfb\u53d8\u6570","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600421,"type":"news"},{"seq":656196124,"ctime":1711093819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196124.shtml","title":"\u534e\u5d58\u63a7\u80a103\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600421,"type":"yidong","yidong":"1"},{"seq":656014578,"ctime":1710752405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656014578.shtml","title":"\u534e\u5d58\u63a7\u80a103\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong","yidong":"1"},{"seq":655966307,"ctime":1710495298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655966307.shtml","title":"\u534e\u5d58\u63a7\u80a1\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165417.92\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"yidong","yidong":"1"},{"seq":655963381,"ctime":1710493204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655963381.shtml","title":"\u534e\u5d58\u63a7\u80a103\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong","yidong":"1"},{"seq":655534597,"ctime":1709303336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655534597.shtml","title":"\u8fde\u7eed4\u5e74\u8425\u6536\u7565\u8d85\u4ebf\u5143\u30018\u5e74\u6263\u975e\u51c0\u5229\u6da6\u4e3a\u8d1f \u534e\u5d58\u63a7\u80a1\u6536\u4e0a\u4ea4\u6240\u76d1\u7ba1\u51fd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600421,"type":"news"},{"seq":46255149,"ctime":1709222735,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240301\/46255149.shtml","title":"\u534e\u5d58\u63a7\u80a1\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u6536\u5230\u4e0a\u6d77\u8bc1\u5238\u4ea4\u6613\u6240\u5bf9\u516c\u53f8\u4e1a\u7ee9\u9884\u544a\u4e8b\u9879\u76d1\u7ba1\u8be2\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":655476489,"ctime":1709205619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655476489.shtml","title":"\u534e\u5d58\u63a7\u80a1\u6536\u76d1\u7ba1\u51fd \u88ab\u95ee\u8fde\u7eed4\u5e74\u8425\u6536\u7565\u8d851\u4ebf\u5143\u5408\u7406\u6027","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"yidong"},{"seq":45918749,"ctime":1706544335,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45918749.shtml","title":"\u534e\u5d58\u63a7\u80a1\uff1a\u534e\u5d58\u63a7\u80a12023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"}]
2024-07-26,5.41,5.54,5.41,5.5300,17028,9344500,0.87;2024-07-25,5.40,5.48,5.34,5.4100,22992,12425700,1.18;2024-07-24,5.66,5.74,5.45,5.4600,27046,15011300,1.38;2024-07-23,5.79,5.92,5.66,5.6600,20096,11623700,1.03;2024-07-22,5.77,5.82,5.62,5.7800,19625,11269800,1.00;2024-07-19,5.92,5.92,5.66,5.7900,32878,18937700,1.68;2024-07-18,5.83,6.20,5.61,5.9600,41765,24437000,2.14;2024-07-17,5.97,6.03,5.83,5.8300,19871,11696200,1.02;2024-07-16,5.84,6.07,5.76,5.9500,30062,17763700,1.54;2024-07-15,6.12,6.19,5.77,5.8400,41766,24685500,2.14;2024-07-12,6.43,6.52,6.18,6.1900,33643,21213800,1.72;2024-07-11,6.35,6.54,6.25,6.4700,39978,25705100,2.04;2024-07-10,6.30,6.77,6.12,6.3800,46404,29748200,2.37;2024-07-09,6.54,6.56,6.12,6.3400,58603,37179600,3.00;2024-07-08,6.78,6.80,6.34,6.6100,56333,36832700,2.88;2024-07-05,6.60,6.86,6.31,6.8500,68793,45591600,3.52;2024-07-04,6.86,6.91,6.61,6.6700,71181,47871400,3.64;2024-07-03,7.06,7.45,6.80,6.9200,123637,88079500,6.32;2024-07-02,6.38,7.05,6.26,7.0500,78225,52902100,4.00;2024-07-01,6.46,6.50,6.22,6.4100,42970,27244200,2.20;2024-06-28,6.44,6.70,6.30,6.4600,72943,47265600,3.73;2024-06-27,6.72,6.78,6.42,6.4300,86161,56518500,4.41;2024-06-26,6.55,7.00,6.44,6.7100,141131,94680500,7.22;2024-06-25,5.87,6.44,5.65,6.4400,96884,59037600,4.95;2024-06-24,6.08,6.10,5.63,5.8500,84656,49189400,4.33;2024-06-21,5.80,6.40,5.60,6.2600,104342,63389300,5.33;2024-06-20,6.84,6.88,5.92,5.9200,132073,82495200,6.75;2024-06-19,6.35,6.58,6.20,6.5800,67949,44416100,3.47;2024-06-18,5.49,5.98,5.49,5.9800,21199,12593100,1.08;2024-06-17,5.45,5.59,5.41,5.4400,25122,13725500,1.28;2024-06-14,5.45,5.64,5.43,5.5600,36809,20454900,1.88;2024-06-13,5.60,5.65,5.38,5.4700,38739,21182700,1.98;2024-06-12,5.60,5.68,5.36,5.5500,63282,35249300,3.24;2024-06-11,5.75,5.83,5.35,5.5600,87259,48390600,4.46;2024-06-07,4.97,5.38,4.97,5.3800,31515,16740600,1.61;2024-06-06,5.25,5.30,4.83,4.8900,39238,19484400,2.01;2024-06-05,5.42,5.51,5.20,5.2300,35519,18888400,1.82;2024-06-04,5.63,5.66,5.36,5.5300,36905,20140900,1.89;2024-06-03,5.79,5.83,5.56,5.6700,35283,19999000,1.80;2024-05-31,5.87,5.90,5.80,5.8000,30492,17797700,1.56;2024-05-30,6.15,6.15,5.76,5.8200,53668,31619600,2.74;2024-05-29,5.77,6.35,5.70,6.2000,70095,42588700,3.58;2024-05-28,6.00,6.03,5.71,5.7700,33951,19821600,1.74;2024-05-27,5.94,6.01,5.68,6.0000,43254,25282800,2.21;2024-05-24,5.85,5.95,5.71,5.8200,41186,24033300,2.11;2024-05-23,6.11,6.12,5.78,5.8300,51689,30588200,2.64;2024-05-22,6.08,6.23,6.03,6.1200,37694,23131100,1.93;2024-05-21,6.29,6.35,6.02,6.0700,50418,30920800,2.58;2024-05-20,6.07,6.42,6.07,6.2800,71291,44452500,3.64;2024-05-17,6.21,6.22,5.91,6.1100,82228,49740800,4.20;2024-05-16,6.05,6.53,6.00,6.0700,137814,86008700,7.05;2024-05-15,5.56,6.17,5.55,6.1700,173461,101863500,8.87;2024-05-14,5.61,5.61,5.61,5.6100,26061,14620200,1.33;2024-05-13,6.23,6.23,6.23,6.2300,11772,7334000,0.60;2024-05-10,7.82,7.82,6.57,6.9200,217183,160919400,11.10;2024-05-09,6.98,7.11,6.98,7.1100,23813,16816400,1.22;2024-05-08,6.56,6.59,6.42,6.4600,29155,18933600,1.49;2024-05-07,6.55,6.62,6.37,6.5400,49650,32368300,2.54;2024-05-06,6.33,6.55,6.30,6.5200,54020,34632600,2.76;2024-04-30,6.54,6.61,6.13,6.3300,36897,23372100,1.89;2024-04-29,6.18,6.47,6.07,6.4700,43158,27147100,2.21;2024-04-26,6.28,6.31,6.01,6.1000,39141,23887600,2.00;2024-04-25,5.96,6.37,5.96,6.2800,39717,24727200,2.03;2024-04-24,5.95,6.12,5.88,5.9800,33840,20288300,1.73;2024-04-23,5.53,5.99,5.52,5.9000,49549,28889500,2.53;2024-04-22,5.65,5.65,5.13,5.5200,45723,24947400,2.34;2024-04-19,5.82,5.97,5.52,5.6800,57277,32786700,2.93;2024-04-18,6.08,6.20,5.70,6.0400,49569,29637000,2.53;2024-04-17,5.51,6.21,5.51,5.9200,71326,42450800,3.65;2024-04-16,6.12,6.12,6.12,6.1200,6562,4015900,0.34;2024-04-15,7.00,7.25,6.80,6.8000,33296,22905400,1.70;2024-04-12,7.64,7.78,7.52,7.5600,23912,18239200,1.22;2024-04-11,7.56,7.79,7.53,7.7000,24048,18490400,1.23;2024-04-10,7.71,7.89,7.48,7.6700,35725,27319200,1.83;2024-04-09,7.68,7.83,7.58,7.7500,38889,30023600,1.99;2024-04-08,7.91,8.00,7.50,7.5200,56778,43526200,2.90;2024-04-03,8.39,8.43,7.92,8.0200,67519,54625100,3.45;2024-04-02,8.38,8.98,8.28,8.4900,75101,64471200,3.84;2024-04-01,8.13,8.52,8.11,8.4200,72607,60278900,3.71;2024-03-29,7.71,8.48,7.71,8.2300,74851,60915800,3.83;2024-03-28,7.74,8.40,7.74,7.9400,70834,56342500,3.62;2024-03-27,8.13,8.13,7.61,7.7200,93864,73444600,4.80;2024-03-26,8.11,8.70,8.10,8.3200,138878,114556100,7.10;2024-03-25,9.58,9.58,8.81,9.0000,217420,202096900,11.12;2024-03-22,7.96,8.71,7.93,8.7100,54356,46927100,2.78;2024-03-21,8.10,8.29,7.86,7.9200,95749,76422600,4.90;2024-03-20,8.20,8.55,7.82,8.3000,128641,104086200,6.58;2024-03-19,9.00,9.27,8.04,8.0400,182335,157015800,9.32;2024-03-18,8.25,8.44,8.20,8.4400,25261,21082300,1.29;2024-03-15,6.97,7.67,6.94,7.6700,52130,39054900,2.67;2024-03-14,7.12,7.15,6.84,6.9700,28823,20186700,1.47;2024-03-13,7.03,7.23,6.99,7.0800,23835,16822400,1.22;2024-03-12,6.82,7.08,6.76,7.0800,34780,24040000,1.78;2024-03-11,6.61,6.79,6.61,6.7700,25956,17425400,1.33;2024-03-08,6.53,6.79,6.53,6.6100,20312,13468600,1.04;2024-03-07,6.57,6.97,6.56,6.6500,35055,23760700,1.79;2024-03-06,6.41,6.67,6.36,6.6200,25175,16456200,1.29;2024-03-05,6.67,6.67,6.31,6.3400,27651,17748800,1.41;2024-03-04,6.73,6.88,6.43,6.6100,27279,18032200,1.39;2024-03-01,6.73,6.95,6.61,6.7400,38262,25989700,1.96;2024-02-29,6.30,6.77,6.15,6.7200,46832,30815100,2.39;2024-02-28,7.30,7.69,6.55,6.5500,76220,54503000,3.90;2024-02-27,7.13,7.34,6.99,7.2800,41590,30006800,2.13;2024-02-26,6.90,7.27,6.89,7.1000,48054,33986200,2.46;2024-02-23,6.59,6.93,6.53,6.9100,40746,27346000,2.08;2024-02-22,6.33,6.55,6.18,6.5200,49954,31885000,2.55;2024-02-21,5.92,6.53,5.78,6.3500,75958,47787600,3.88;2024-02-20,5.65,6.11,5.64,5.9400,54589,31938200,2.79;2024-02-19,5.35,5.68,5.19,5.6700,74113,40637000,3.79;2024-02-08,5.11,5.49,4.80,5.4600,123442,61437300,6.31;2024-02-07,5.74,5.74,5.33,5.3300,51217,27449800,2.62;2024-02-06,5.92,6.15,5.92,5.9200,50026,29817500,2.56;2024-02-05,6.84,7.22,6.58,6.5800,23049,15289300,1.18;2024-02-02,7.82,8.10,7.04,7.3100,34293,25709300,1.75;2024-02-01,8.10,8.10,7.51,7.8200,30250,23635100,1.55;2024-01-31,8.77,8.82,7.90,8.0700,34140,28141900,1.75;2024-01-30,9.13,9.13,8.63,8.6900,21648,19233300,1.11;2024-01-29,9.79,9.90,9.13,9.1400,24043,22495800,1.23