[{"seq":56707043,"ctime":1773677168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260317\/56707043.shtml","title":"*ST\u718a\u732b\uff1a*ST\u718a\u732b\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600599,"type":"notice"},{"seq":675321591,"ctime":1773651620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675321591.shtml","title":"*ST\u718a\u732b03\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":675312028,"ctime":1773631420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675312028.shtml","title":"\u591a\u5bb6\u516c\u53f8\u56de\u590d\u4e1a\u7ee9\u9884\u544a\u95ee\u8be2\u51fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600599,"type":"news"},{"seq":675283320,"ctime":1773397373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675283320.shtml","title":"\u4e0a\u4ea4\u6240\uff1a\u672c\u5468\u5bf9\u4e2d\u97e9\u534a\u5bfc\u4f53ETF\u7b49\u6ea2\u4ef7\u8f83\u9ad8\u7684\u57fa\u91d1\uff0c\u4ee5\u53ca*ST\u718a\u732b\u3001*ST\u6b63\u5e73\u7b49\u5f02\u5e38\u6ce2\u52a8\u9000\u5e02\u98ce\u9669\u8b66\u793a\u80a1\u7968\u8fdb\u884c\u91cd\u70b9\u76d1\u63a7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600599,"type":"news"},{"seq":675280338,"ctime":1773392420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675280338.shtml","title":"*ST\u718a\u732b03\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":675250066,"ctime":1773306019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675250066.shtml","title":"*ST\u718a\u732b03\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":675221645,"ctime":1773219618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675221645.shtml","title":"*ST\u718a\u732b03\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":675193075,"ctime":1773133219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675193075.shtml","title":"*ST\u718a\u732b03\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":675100259,"ctime":1772708664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675100259.shtml","title":"*ST\u718a\u732b\uff1a\u975e\u6807\u610f\u89c1\u6240\u6d89\u4e8b\u9879\u5c1a\u672a\u6709\u8fdb\u5c55","source":"\u8d22\u95fb","stocks":600599,"type":"news"},{"seq":56511617,"ctime":1772467568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260303\/56511617.shtml","title":"*ST\u718a\u732b\uff1a*ST\u718a\u732b\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600599,"type":"notice"},{"seq":674757735,"ctime":1770870274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674757735.shtml","title":"ST\u718a\u732b\u9762\u4e34\u9000\u5e02\u98ce\u9669\uff0c\u975e\u6807\u5ba1\u8ba1\u610f\u89c1\u6210\u6838\u5fc3\u969c\u788d","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600599,"type":"news"},{"seq":674497622,"ctime":1770065408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497622.shtml","title":"\u5e74\u62a5\u4e1a\u7ee9\u9884\u544a\u5bc6\u96c6\u9884\u8b66 \u591a\u516c\u53f8\u63d0\u793a\u9000\u5e02\u98ce\u9669","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u6b27\u9633\u6625\u9999","stocks":600599,"type":"news"},{"seq":674497276,"ctime":1770052411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497276.shtml","title":"\u8d22\u52a1\u6307\u6807\u201c\u4eae\u7ea2\u706f\u201d\u591a\u53ea*ST\u80a1\u9762\u4e34\u9000\u5e02","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600599,"type":"news"},{"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":600599,"type":"news"},{"seq":674436571,"ctime":1769763616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436571.shtml","title":"*ST\u718a\u732b01\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":674408932,"ctime":1769685088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674408932.shtml","title":"2025\u5e74A\u80a1\u4e0a\u5e02\u516c\u53f8\u5e02\u503c\u7ba1\u7406\u62a5\u544a\uff1a4138\u4f01\u9f50\u6da8\uff0c\u5de5\u4e1a\u5bcc\u8054\u9006\u88ad\u4e07\u4ebf\uff0c\u8305\u53f0\u5e02\u503c\u9886\u8dcc","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u65f6\u4ee3\u541b","stocks":600599,"type":"news"},{"seq":674305326,"ctime":1769414884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674305326.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u600e\u4e48\u770b\uff1f\u8fd9\u4e9b\u9000\u5e02\u98ce\u9669\u63d0\u793a\u522b\u5ffd\u89c6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600599,"type":"news"},{"seq":674292892,"ctime":1769387958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674292892.shtml","title":"*ST\u718a\u732b\u9884\u8ba12025\u5e74\u626d\u4e8f\u4e3a\u76c8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600599,"type":"news"},{"seq":674276810,"ctime":1769176250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674276810.shtml","title":"*ST\u718a\u732b\uff1a2025\u5e74\u9884\u76c81400\u4e07\u5143\u81f32100\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600599,"type":"news"},{"seq":673951730,"ctime":1768222938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673951730.shtml","title":"*ST\u80a1\u8fde\u7eed\u6da8\u505c\u80cc\u540e\u9000\u5e02\u98ce\u9669\u9ad8\u60ac \u6295\u8d44\u8005\u5e94\u7406\u6027\u53c2\u4e0e\u6295\u8d44","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600599,"type":"yidong"},{"seq":673799336,"ctime":1767723327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673799336.shtml","title":"\u591a\u5bb6*ST\u516c\u53f8\u82b1\u5f0f\u4fdd\u58f3 \u76d1\u7ba1\u7d27\u5bc6\u8ddf\u8e2a\u9632\u8fdd\u89c4","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600599,"type":"news"},{"seq":673632664,"ctime":1767088978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632664.shtml","title":"*ST\u718a\u732b\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":600599,"type":"news"},{"seq":673601879,"ctime":1767007654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673601879.shtml","title":"8\u4e2a\u4ea4\u6613\u65e55\u4e2a\u6da8\u505c\uff01600599\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600599,"type":"news"},{"seq":673599327,"ctime":1767004281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673599327.shtml","title":"\u7a81\u53d1\u5229\u7a7a\uff01*ST\u718a\u732b\u88ab\u7acb\u6848\uff0c\u80a1\u4ef7\u521a\u521a\u201c\u4e24\u8fde\u677f\u201d","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":600599,"type":"news"},{"seq":673598456,"ctime":1767002495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673598456.shtml","title":"*ST\u718a\u732b\uff1a\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\uff0c\u516c\u53f8\u88ab\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600599,"type":"news"},{"seq":673596239,"ctime":1766998828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673596239.shtml","title":"*ST\u718a\u732b12\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":673546710,"ctime":1766739626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673546710.shtml","title":"*ST\u718a\u732b12\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":673439628,"ctime":1766480417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673439628.shtml","title":"*ST\u718a\u732b12\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":673401355,"ctime":1766394015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673401355.shtml","title":"*ST\u718a\u732b12\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":673399501,"ctime":1766391057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673399501.shtml","title":"*ST\u718a\u732b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651026.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600599,"type":"yidong"},{"seq":673314654,"ctime":1766048425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673314654.shtml","title":"*ST\u718a\u732b12\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":673263966,"ctime":1765896616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673263966.shtml","title":"\u4e00\u81f4\u884c\u52a8\u4eba\u90e8\u5206\u80a1\u6743\u5c06\u88ab\u62cd\u5356 *ST\u718a\u732b\u79f0\u63a7\u5236\u6743\u4e0e\u7ecf\u8425\u4e0d\u53d7\u5f71\u54cd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600599,"type":"news"},{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":600599,"type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":600599,"type":"news"},{"seq":672720712,"ctime":1764061223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720712.shtml","title":"*ST\u718a\u732b11\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":672689992,"ctime":1763974820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689992.shtml","title":"*ST\u718a\u732b11\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":672604607,"ctime":1763562533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672604607.shtml","title":"2\u53eaST\u80a1\u590d\u724c\u540e\u80a1\u4ef7\u7ee7\u7eed\u4e0a\u6da8 \u5e74\u672b\u9ad8\u98ce\u9669\u535a\u5f08\u73b0\u8c61\u660e\u663e","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600599,"type":"news"},{"seq":672159497,"ctime":1761901221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672159497.shtml","title":"*ST\u718a\u732b10\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":54677637,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54677637.shtml","title":"*ST\u718a\u732b\uff1a*ST\u718a\u732b2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600599,"type":"notice"},{"seq":671855858,"ctime":1760950825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855858.shtml","title":"*ST\u718a\u732b10\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"},{"seq":671750611,"ctime":1760518820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750611.shtml","title":"*ST\u718a\u732b10\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600599,"type":"yidong"}]

2026-03-19,6.18,6.18,6.18,6.1800,9989,6173200,0.60;2026-03-18,5.89,5.89,5.89,5.8900,11728,6907800,0.71;2026-03-17,5.61,5.61,5.60,5.6100,17335,9724500,1.04;2026-03-16,5.24,5.34,5.18,5.3400,34825,18419700,2.10;2026-03-13,4.92,5.09,4.85,5.0900,55877,28033100,3.37;2026-03-12,4.85,4.85,4.75,4.8500,64736,31355400,3.90;2026-03-11,4.62,4.62,4.62,4.6200,3378,1560600,0.20;2026-03-10,4.19,4.40,4.18,4.4000,38526,16463700,2.32;2026-03-09,4.19,4.19,4.19,4.1900,11176,4682700,0.67;2026-03-06,4.41,4.41,4.41,4.4100,9998,4409100,0.60;2026-03-05,4.64,4.64,4.64,4.6400,6016,2791400,0.36;2026-03-04,4.88,4.95,4.88,4.8800,11319,5524800,0.68;2026-03-03,5.32,5.33,5.14,5.1400,51752,26803800,3.12;2026-03-02,5.63,5.76,5.40,5.4100,39713,21916500,2.39;2026-02-27,5.54,5.77,5.53,5.6600,36463,20676700,2.20;2026-02-26,5.91,5.91,5.67,5.6700,72106,41393500,4.34;2026-02-25,5.90,6.09,5.77,5.9700,80565,47208500,4.85;2026-02-24,6.13,6.25,6.07,6.0700,27697,16918500,1.67;2026-02-13,6.39,6.48,6.39,6.3900,16962,10845200,1.02;2026-02-12,7.08,7.10,6.73,6.7300,24879,16852800,1.50;2026-02-11,7.10,7.18,7.08,7.0800,28554,20288300,1.72;2026-02-10,7.11,7.22,7.09,7.1100,36853,26309400,2.22;2026-02-09,7.26,7.27,7.06,7.1400,42524,30381500,2.56;2026-02-06,7.17,7.39,7.17,7.2700,36042,26341600,2.17;2026-02-05,7.07,7.39,7.07,7.2000,25937,18831000,1.56;2026-02-04,7.21,7.30,7.06,7.2400,31518,22705300,1.90;2026-02-03,7.38,7.57,7.22,7.3300,49503,36520400,2.98;2026-02-02,7.25,7.90,7.25,7.5800,57644,43517500,3.47;2026-01-30,7.35,7.58,7.34,7.5800,54274,40734700,3.27;2026-01-29,7.28,7.45,7.06,7.2200,57116,41187200,3.44;2026-01-28,7.55,7.73,7.43,7.4300,66771,49791000,4.02;2026-01-27,8.09,8.12,7.82,7.8200,49851,39265200,3.00;2026-01-26,8.12,8.44,8.12,8.2300,86203,70489500,5.19;2026-01-23,8.50,8.63,8.50,8.5500,38254,32738200,2.30;2026-01-22,8.32,8.69,8.27,8.6500,42394,35948800,2.55;2026-01-21,8.31,8.46,8.29,8.3200,25207,21073300,1.52;2026-01-20,8.29,8.39,8.24,8.3700,27853,23116200,1.68;2026-01-19,8.50,8.50,8.13,8.3200,45535,37503700,2.74;2026-01-16,8.53,8.75,8.50,8.5600,37980,32687900,2.29;2026-01-15,8.51,8.64,8.41,8.4600,35714,30303000,2.15;2026-01-14,8.56,8.76,8.39,8.5900,58641,50246400,3.53;2026-01-13,8.32,8.73,8.20,8.7200,73844,63174900,4.45;2026-01-12,8.39,8.40,8.18,8.3100,64872,53937800,3.91;2026-01-09,8.16,8.79,8.16,8.4900,91962,77305900,5.54;2026-01-08,8.54,8.64,8.54,8.5400,36985,31628000,2.23;2026-01-07,9.05,9.14,8.99,8.9900,67716,61160500,4.08;2026-01-06,8.96,9.79,8.96,9.4600,139682,129227000,8.41;2026-01-05,9.43,9.43,9.43,9.4300,9583,9036800,0.58;2025-12-31,9.93,9.93,9.93,9.9300,8922,8859500,0.54;2025-12-30,10.45,10.45,10.45,10.4500,10638,11116700,0.64;2025-12-29,11.00,11.00,10.88,11.0000,30818,33900100,1.86;2025-12-26,9.83,10.48,9.73,10.4800,115078,117537600,6.93;2025-12-25,10.10,10.30,9.79,9.9800,93536,93298600,5.63;2025-12-24,10.09,10.49,10.01,10.3100,143913,147431400,8.67;2025-12-23,10.01,10.01,10.01,10.0100,5532,5537500,0.33;2025-12-22,9.53,9.53,9.53,9.5300,4093,3900600,0.25;2025-12-19,9.00,9.24,8.92,9.0800,45296,41138100,2.73;2025-12-18,8.40,8.82,8.29,8.8200,22026,19166700,1.33;2025-12-17,8.68,8.70,8.11,8.4000,33326,27831000,2.01;2025-12-16,8.69,8.74,8.28,8.3500,35588,29941600,2.14;2025-12-15,8.52,8.84,8.50,8.6900,34598,29865200,2.08;2025-12-12,9.33,9.46,8.83,8.8300,44979,40663100,2.71;2025-12-11,9.45,9.81,9.28,9.2900,25185,23824400,1.52;2025-12-10,9.63,9.67,9.36,9.4400,31196,29489900,1.88;2025-12-09,9.81,9.91,9.68,9.6800,18155,17754400,1.09;2025-12-08,10.00,10.00,9.69,9.8100,23542,23078400,1.42;2025-12-05,9.86,10.15,9.68,9.9900,25029,24891200,1.51;2025-12-04,10.12,10.26,9.61,9.7900,32847,32534400,1.98;2025-12-03,10.46,10.46,10.00,10.1100,23793,24128200,1.43;2025-12-02,10.39,10.46,10.20,10.3300,18126,18661400,1.09;2025-12-01,10.41,10.50,10.28,10.4500,24308,25245400,1.46;2025-11-28,10.66,10.66,10.21,10.3500,41956,43744300,2.53;2025-11-27,10.68,10.85,10.40,10.6400,35440,37613900,2.13;2025-11-26,10.73,10.84,10.45,10.4800,54071,57523800,3.26;2025-11-25,10.10,10.54,10.05,10.5400,39176,40891600,2.36;2025-11-24,9.70,10.04,9.57,10.0400,36769,36212400,2.21;2025-11-21,10.00,10.06,9.56,9.5600,46734,45492800,2.82;2025-11-20,10.23,10.34,9.98,10.0600,32074,32374800,1.93;2025-11-19,10.41,10.68,10.07,10.2800,48190,49699100,2.90;2025-11-18,10.26,10.68,10.21,10.4500,37365,38722100,2.25;2025-11-17,10.20,10.38,10.17,10.3000,26802,27574600,1.61;2025-11-14,10.32,10.66,10.25,10.2900,37277,38825300,2.25;2025-11-13,10.28,10.43,10.06,10.3600,49476,50692700,2.98;2025-11-12,9.94,10.38,9.94,10.3100,56477,57185400,3.40;2025-11-11,9.72,10.10,9.67,9.9900,72721,72792800,4.38;2025-11-10,9.90,9.97,9.61,9.6200,65116,63218600,3.92;2025-11-07,9.96,10.24,9.87,9.9900,64809,65044500,3.90;2025-11-06,10.00,10.48,9.98,10.1800,82955,85332300,5.00;2025-11-05,9.97,10.25,9.89,9.9800,60448,60952200,3.64;2025-11-04,10.37,10.37,9.85,9.9900,110069,111191700,6.63;2025-11-03,9.67,9.93,9.55,9.9300,64373,62953900,3.88;2025-10-31,9.04,9.46,8.97,9.4600,73539,68298000,4.43;2025-10-30,8.80,9.18,8.67,9.0100,60794,54612900,3.66;2025-10-29,8.68,9.15,8.68,8.8500,66687,59222800,4.02;2025-10-28,8.45,8.87,8.40,8.7700,68728,60190600,4.14;2025-10-27,8.36,8.53,8.36,8.4500,25846,21823200,1.56;2025-10-24,8.45,8.48,8.33,8.3600,23846,19995000,1.44;2025-10-23,8.35,8.48,8.34,8.4500,27747,23310400,1.67;2025-10-22,8.43,8.62,8.33,8.3500,30570,25857600,1.84;2025-10-21,8.53,8.74,8.34,8.4100,60140,51298100,3.62;2025-10-20,8.05,8.33,7.97,8.3300,19900,16401000,1.20;2025-10-17,8.02,8.13,7.91,7.9300,17254,13780800,1.04;2025-10-16,8.16,8.42,8.06,8.0900,35401,29142000,2.13;2025-10-15,7.76,8.15,7.72,8.1500,17733,14300600,1.07;2025-10-14,7.69,7.85,7.69,7.7600,15157,11814100,0.91;2025-10-13,7.60,7.74,7.51,7.7000,15775,12038300,0.95;2025-10-10,7.70,7.87,7.63,7.8000,15951,12433700,0.96;2025-10-09,7.83,7.83,7.46,7.7300,31558,24061300,1.90;2025-09-30,7.99,8.02,7.81,7.8500,28375,22366200,1.71;2025-09-29,8.05,8.05,7.92,7.9500,15273,12170000,0.92;2025-09-26,8.09,8.11,8.02,8.0300,14683,11814400,0.88;2025-09-25,8.12,8.22,8.09,8.1100,15931,12978700,0.96;2025-09-24,8.07,8.16,8.06,8.1300,14162,11511300,0.85;2025-09-23,8.23,8.35,8.05,8.1100,23526,19191300,1.42;2025-09-22,8.15,8.46,8.05,8.2800,35153,29103000,2.12