[{"seq":663408827,"ctime":1731320509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663408827.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u53d7\u8ba9\u80a1\u6743\u6295\u8d44\u57fa\u91d1\u4efd\u989d \u62d3\u5c55\u76c8\u5229\u6e20\u9053","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600679,"type":"news"},{"seq":663400316,"ctime":1731316347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663400316.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\uff1a\u516c\u53f8\u4ee52\u5143\u53d7\u8ba9\u91d1\u6c34\u6e56\u57fa\u91d16.7873%\u4efd\u989d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"yidong"},{"seq":663285970,"ctime":1730956090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663285970.shtml","title":"\u201cCityride\u201d\u8d70\u7ea2 \u767e\u5e74\u54c1\u724c\u4e0a\u6d77\u51e4\u51f0\u4e58\u98ce\u800c\u4e0a","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600679,"type":"news"},{"seq":661580916,"ctime":1725931813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661580916.shtml","title":"\u56fd\u4f01\u6539\u9769\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u4fdd\u53d8\u7535\u6c147\u59295\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news"},{"seq":661389982,"ctime":1725349838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661389982.shtml","title":"\u4e0a\u6d77\u51e4\u51f009\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":661387085,"ctime":1725341259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661387085.shtml","title":"\u4e24\u8f6e\u8f66\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u4e0a\u6d77\u51e4\u51f0\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":661345966,"ctime":1725251389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661345966.shtml","title":"\u4ee5\u65e7\u6362\u65b0\u653f\u7b56\u6765\u4e86\uff0c\u591a\u5bb6\u7535\u52a8\u81ea\u884c\u8f66\u516c\u53f8\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"yidong"},{"seq":661341495,"ctime":1725240466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661341495.shtml","title":"\u4e24\u8f6e\u8f66\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u65b0\u65e5\u80a1\u4efd\u4e00\u5b57\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news"},{"seq":661120644,"ctime":1724652527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661120644.shtml","title":"\u81ea\u884c\u8f66\u8001\u5b57\u53f7\u201c\u51e4\u51f0\u201d\u4e0a\u534a\u5e74\u4e1a\u7ee9\u5927\u589e\uff0c\u52a0\u901f\u201c\u6d85\u69c3\u201d\u8fc8\u5411\u4e2d\u9ad8\u7aef","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600679,"type":"news"},{"seq":660801126,"ctime":1723641142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660801126.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\uff1a\u9752\u6854\u5355\u8f66\u662f\u516c\u53f8\u7684\u5ba2\u6237\u4e4b\u4e00","source":"\u5317\u4eac\u5546\u62a5","stocks":600679,"type":"yidong"},{"seq":660663584,"ctime":1723204841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660663584.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\uff1a\u6c5f\u82cf\u7f8e\u4e50\u7684\u4e00\u81f4\u884c\u52a8\u4eba\u7d2f\u8ba1\u589e\u63011%B\u80a1\u80a1\u4efd","source":"\u5317\u4eac\u5546\u62a5","stocks":600679,"type":"yidong"},{"seq":660062364,"ctime":1721721054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660062364.shtml","title":"\u4e0a\u6d77\u51e4\u51f007\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":660059273,"ctime":1721711539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660059273.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u6982\u5ff5\u80a1\u5348\u540e\u62c9\u5347\uff0c\u4e0a\u6d77\u51e4\u51f0\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":659898892,"ctime":1721213857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659898892.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u6295\u8bbe\u591a\u5bb6\u5b50\u516c\u53f8 \u52a0\u5feb\u63d0\u5347\u7ec6\u5206\u5e02\u573a\u8425\u9500\u6c34\u5e73","source":"\u667a\u901a\u8d22\u7ecf","stocks":600679,"type":"news"},{"seq":659897579,"ctime":1721212924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659897579.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\uff1a\u5b50\u516c\u53f8\u62df\u7ee7\u7eed\u5bf9\u5916\u6295\u8d44\u8bbe\u7acb3\u5bb6\u5b50\u516c\u53f8","source":"\u91d1\u878d\u754c","stocks":600679,"type":"news"},{"seq":659881508,"ctime":1721183089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659881508.shtml","title":"\u4e0a\u6d77\u81ea\u8d38\u533a\u677f\u5757\u8d70\u9ad8 \u4e0a\u6d77\u7269\u8d38\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news"},{"seq":659790867,"ctime":1721000083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659790867.shtml","title":"\u51e4\u51f0\u96c6\u56e2\u8d74\u4e91\u5357\u7701\u666f\u4e1c\u53bf\u5f00\u5c55\u4e1c\u897f\u90e8\u534f\u4f5c\u5de5\u4f5c\u8c03\u7814","source":"\u4e0a\u6d77\u51e4\u51f0\u5b98\u5fae","stocks":600679,"type":"yidong"},{"seq":659755684,"ctime":1720773351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659755684.shtml","title":"\u51e4\u51f0\u96c6\u56e2\u53ec\u5f002024\u5e74\u4e0a\u534a\u5e74\u5ea6\u5b89\u5168\u751f\u4ea7\u5de5\u4f5c\u603b\u7ed3\u4f1a","source":"\u4e0a\u6d77\u51e4\u51f0\u5b98\u5fae","stocks":600679,"type":"yidong"},{"seq":659745746,"ctime":1720745575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659745746.shtml","title":"\u884c\u4e1a\u666f\u6c14\u5ea6\u56de\u5347\uff0c\u4e2d\u9ad8\u7aef\u5e03\u5c40\u5b8c\u5584\uff0c\u4e0a\u6d77\u51e4\u51f0\u4e0a\u534a\u5e74\u6263\u975e\u51c0\u5229\u6da6\u5b9e\u73b0\u7ffb\u756a","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600679,"type":"news"},{"seq":48418597,"ctime":1720627645,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48418597.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\uff1a\u4e0a\u6d77\u51e4\u51f02024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600679,"type":"notice"},{"seq":659684021,"ctime":1720611251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659684021.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\uff1a\u9884\u8ba12024\u5e74\u534a\u5e74\u5ea6\u6263\u975e\u51c0\u52293579\u4e07\u5143 \u540c\u6bd4\u589e\u957f101.60%","source":"\u540c\u82b1\u987a\u7efc\u5408","stocks":600679,"type":"yidong"},{"seq":659309079,"ctime":1719565181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659309079.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u6c7d\u8f66\u4ea4\u8fd0\u6307\u6570\u8dcc-3.63% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600679,"type":"yidong"},{"seq":659282391,"ctime":1719490887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659282391.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u5168\u8d44\u5b50\u516c\u53f8\u62df\u73b0\u91d1\u5206\u7ea25996.92\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":600679,"type":"news"}]

2024-11-22,11.20,11.30,10.80,10.8100,57907,64238300,1.71;2024-11-21,11.16,11.29,11.05,11.2100,49244,55055500,1.46;2024-11-20,10.92,11.20,10.91,11.1400,55790,61812100,1.65;2024-11-19,10.84,10.99,10.75,10.9700,54421,59192300,1.61;2024-11-18,11.39,11.39,10.83,10.9100,79428,87442000,2.35;2024-11-15,11.44,11.72,11.32,11.3300,87101,100349300,2.58;2024-11-14,12.18,12.29,11.42,11.4500,163492,191722500,4.83;2024-11-13,12.31,13.04,12.13,12.4100,250907,315360600,7.42;2024-11-12,12.10,12.19,11.78,11.8500,95424,114371700,2.82;2024-11-11,12.18,12.21,11.81,11.9100,116932,139722400,3.46;2024-11-08,12.00,12.58,11.60,11.9400,193746,231857400,5.73;2024-11-07,11.48,11.93,11.45,11.9000,132558,155910100,3.92;2024-11-06,11.50,11.95,11.40,11.6000,150529,175416100,4.45;2024-11-05,11.30,11.95,11.15,11.6000,168368,195665900,4.98;2024-11-04,10.85,11.65,10.68,11.3200,128749,144149100,3.81;2024-11-01,11.16,11.17,10.58,10.7200,96335,103994000,2.85;2024-10-31,11.03,11.25,10.99,11.1900,68184,75918200,2.02;2024-10-30,11.00,11.15,10.90,11.0300,81992,90346400,2.42;2024-10-29,11.55,11.80,11.10,11.1400,116719,131730300,3.45;2024-10-28,11.07,11.60,11.07,11.5000,133337,152481700,3.94;2024-10-25,11.01,11.18,10.97,11.0600,93617,103416800,2.77;2024-10-24,10.76,11.29,10.65,11.0700,125070,137628000,3.70;2024-10-23,10.65,11.20,10.52,10.8300,122065,132073000,3.61;2024-10-22,10.27,10.66,10.27,10.6000,72818,76652700,2.15;2024-10-21,10.29,10.46,10.28,10.3500,66753,69050400,1.97;2024-10-18,10.15,10.46,10.12,10.3100,59672,61485500,1.76;2024-10-17,10.29,10.40,10.16,10.1700,43075,44273400,1.27;2024-10-16,10.25,10.39,10.15,10.2500,45411,46628600,1.34;2024-10-15,10.45,10.56,10.29,10.3000,55193,57573900,1.63;2024-10-14,10.59,10.67,10.40,10.5600,70937,74840100,2.10;2024-10-11,10.50,10.74,10.35,10.5100,81832,85837300,2.42;2024-10-10,10.28,10.74,10.16,10.6200,114408,120552000,3.38;2024-10-09,11.00,11.04,10.25,10.2700,141665,150670600,4.19;2024-10-08,12.21,12.21,10.60,11.3900,252642,288862000,7.47;2024-09-30,10.51,11.17,10.25,11.1100,240915,259158100,7.12;2024-09-27,10.10,10.38,9.90,10.2900,111338,112877800,3.29;2024-09-26,9.84,9.99,9.80,9.9800,97020,96152300,2.87;2024-09-25,9.79,10.14,9.62,9.8400,136208,134259800,4.03;2024-09-24,9.48,9.70,9.45,9.7000,84835,81352900,2.51;2024-09-23,9.47,9.52,9.32,9.4300,47082,44250300,1.39;2024-09-20,9.59,9.65,9.44,9.5500,53224,50643500,1.57;2024-09-19,9.49,9.64,9.34,9.5700,94439,90000800,2.79;2024-09-18,9.13,9.50,9.09,9.4800,97436,91261500,2.88;2024-09-13,9.15,9.35,9.08,9.2200,65337,60410600,1.93;2024-09-12,9.19,9.38,9.15,9.1500,57878,53525700,1.71;2024-09-11,9.52,9.56,9.24,9.2800,84790,79207700,2.51;2024-09-10,10.00,10.00,9.53,9.5300,153220,149442100,4.53;2024-09-09,9.38,9.63,9.30,9.4900,82254,77681200,2.43;2024-09-06,9.51,9.70,9.33,9.4400,103563,98433500,3.06;2024-09-05,9.44,9.63,9.32,9.5100,119881,113606800,3.54;2024-09-04,9.74,9.74,9.35,9.4200,167691,158857600,4.96;2024-09-03,8.72,9.79,8.60,9.7900,138347,128663900,4.09;2024-09-02,9.23,9.42,8.83,8.9000,110191,100296300,3.26;2024-08-30,8.73,8.94,8.70,8.8100,35765,31658900,1.06;2024-08-29,8.65,8.75,8.52,8.7300,22301,19307600,0.66;2024-08-28,8.60,8.71,8.58,8.6600,17830,15436800,0.53;2024-08-27,8.74,8.75,8.61,8.6200,20221,17504100,0.60;2024-08-26,8.76,8.78,8.56,8.7200,22373,19468300,0.66;2024-08-23,8.78,8.80,8.60,8.7500,23618,20557000,0.70;2024-08-22,8.85,8.91,8.75,8.7800,22118,19503400,0.65;2024-08-21,8.75,8.86,8.70,8.8300,20422,17985900,0.60;2024-08-20,8.91,8.96,8.71,8.7800,39478,34660200,1.17;2024-08-19,8.91,9.00,8.88,8.9300,32422,28935300,0.96;2024-08-16,9.13,9.18,8.94,8.9600,48716,43950800,1.44;2024-08-15,9.10,9.22,9.05,9.1400,32568,29748200,0.96;2024-08-14,9.20,9.27,9.13,9.1400,29672,27237400,0.88;2024-08-13,9.15,9.29,9.08,9.2400,27622,25394400,0.82;2024-08-12,9.22,9.27,9.10,9.1900,40333,37039600,1.19;2024-08-09,9.37,9.56,9.28,9.2900,56204,52779100,1.66;2024-08-08,9.28,9.45,9.15,9.3200,46473,43201000,1.37;2024-08-07,9.41,9.49,9.30,9.3700,43464,40781300,1.29;2024-08-06,9.41,9.46,9.20,9.4100,73087,68281800,2.34;2024-08-05,9.40,9.74,9.16,9.1900,100848,94861100,3.22;2024-08-02,9.82,9.89,9.45,9.5000,159104,153729800,5.09;2024-08-01,9.95,10.26,9.95,10.0700,147201,148808200,4.71;2024-07-31,9.81,10.60,9.75,10.0000,185593,186115500,5.93;2024-07-30,10.00,10.10,9.65,9.9200,149357,147144600,4.78;2024-07-29,9.85,10.34,9.70,10.2400,246113,248701200,7.87;2024-07-26,9.55,10.19,9.50,9.8600,211013,207261700,6.75;2024-07-25,9.48,9.77,9.45,9.5000,147628,141208100,4.72;2024-07-24,9.70,10.22,9.45,9.4800,269316,263287300,8.61;2024-07-23,8.84,9.77,8.81,9.7700,127684,121893300,4.08;2024-07-22,8.80,8.90,8.76,8.8800,33505,29597800,1.07;2024-07-19,8.97,9.09,8.81,8.9000,53896,48037500,1.72;2024-07-18,8.98,9.23,8.82,9.0600,92752,83770500,2.97;2024-07-17,8.85,9.30,8.68,9.2300,129819,117908000,4.15;2024-07-16,8.76,8.82,8.64,8.7000,23641,20594600,0.76;2024-07-15,8.74,8.90,8.67,8.8100,27176,23807500,0.87;2024-07-12,8.82,8.86,8.71,8.7900,22177,19485200,0.71;2024-07-11,8.64,8.94,8.60,8.8600,39286,34502500,1.26;2024-07-10,8.61,8.61,8.43,8.4700,23543,19972100,0.75;2024-07-09,8.42,8.66,8.30,8.6100,21778,18486300,0.70;2024-07-08,8.76,8.83,8.44,8.4500,23549,20124600,0.75;2024-07-05,8.64,8.78,8.57,8.7800,18669,16198200,0.60;2024-07-04,8.91,8.97,8.68,8.7300,27915,24492500,0.89;2024-07-03,9.05,9.05,8.90,8.9000,24505,21896000,0.78;2024-07-02,8.80,9.09,8.80,9.0000,52839,47655800,1.69;2024-07-01,8.69,8.80,8.68,8.8000,18959,16596200,0.61;2024-06-28,8.60,8.95,8.58,8.7700,38990,34212700,1.25;2024-06-27,8.51,8.80,8.51,8.6000,33254,28922100,1.06;2024-06-26,8.47,8.66,8.29,8.6400,35954,30531800,1.15;2024-06-25,8.20,8.75,8.18,8.4900,45402,38627200,1.45;2024-06-24,8.33,8.45,8.16,8.2200,32861,27232000,1.05;2024-06-21,8.68,8.75,8.47,8.5500,21234,18263500,0.68;2024-06-20,8.72,8.78,8.49,8.5200,23056,19796400,0.74;2024-06-19,8.77,8.78,8.68,8.6900,18000,15702100,0.58;2024-06-18,8.60,8.77,8.58,8.7400,19236,16756000,0.61;2024-06-17,8.68,8.74,8.57,8.6000,18000,15558800,0.58;2024-06-14,8.58,8.76,8.50,8.7000,19468,16844000,0.62;2024-06-13,8.72,8.76,8.61,8.6200,17950,15543400,0.57;2024-06-12,8.59,8.73,8.54,8.7200,20201,17536500,0.65;2024-06-11,8.71,8.71,8.47,8.6000,22806,19532800,0.73;2024-06-07,8.32,8.70,8.32,8.6900,40727,34882500,1.30;2024-06-06,8.51,8.64,8.27,8.2800,53628,45322600,1.71;2024-06-05,8.72,8.77,8.58,8.5800,38471,33310500,1.23;2024-06-04,8.85,8.87,8.68,8.8300,38412,33667000,1.23;2024-06-03,9.09,9.11,8.83,8.8900,42743,38301600,1.37;2024-05-31,9.02,9.13,9.02,9.0800,21773,19772500,0.70;2024-05-30,9.02,9.13,8.95,9.0800,28249,25600900,0.90;2024-05-29,9.06,9.13,9.03,9.0700,24641,22376400,0.79;2024-05-28,9.15,9.24,9.05,9.1500,39844,36413100,1.27;2024-05-27,9.09,9.19,9.01,9.1500,32385,29495600,1.04;2024-05-24,9.14,9.20,9.05,9.0600,28342,25843300,0.91