[{"seq":57546243,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57546243.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603121,"type":"notice"},{"seq":57546263,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57546263.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603121,"type":"notice"},{"seq":57546245,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57546245.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603121,"type":"notice"},{"seq":676228320,"ctime":1776939879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676228320.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f348.82\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603121,"type":"yidong"},{"seq":675867779,"ctime":1775725208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675867779.shtml","title":"\u534e\u57f9\u52a8\u529b04\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603121,"type":"yidong"},{"seq":675799653,"ctime":1775549441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675799653.shtml","title":"\u534e\u57f9\u52a8\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653742.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603121,"type":"yidong"},{"seq":675757232,"ctime":1775203858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675757232.shtml","title":"\u534e\u57f9\u52a8\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655495.26\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603121,"type":"yidong"},{"seq":675696356,"ctime":1775034010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675696356.shtml","title":"\u534e\u57f9\u52a8\u529b04\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603121,"type":"yidong"},{"seq":675257423,"ctime":1773320819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675257423.shtml","title":"\u6536\u8d2d\u201c\u9ec4\u4e86\u201d\uff0c\u534e\u57f9\u52a8\u529b\u5e02\u503c\u84b8\u53d120\u4ebf\u5143","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603121,"type":"news"},{"seq":675194196,"ctime":1773135074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675194196.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a\u9648\u95fd\u654f,\u674e\u514b\u65ed,\u90b1\u8bda,\u4fde\u56fd\u65b0,\u5f20\u5efa,\u5f20\u6708\u94a2\u6295\u8d44\u8005\u4e8e3\u67089\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603121,"type":"news"},{"seq":675185243,"ctime":1773118848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675185243.shtml","title":"\u7ec8\u6b62\u7b79\u5212\u6536\u8d2d\u6c7d\u8f66\u96f6\u90e8\u4ef6\u8d44\u4ea7 \u534e\u57f9\u52a8\u529b\u8dcc\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603121,"type":"news"},{"seq":675170596,"ctime":1773061510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675170596.shtml","title":"\u91cd\u7ec4\u7ec8\u6b62\uff0c\u534e\u57f9\u52a8\u529b\u590d\u724c\u8dcc\u505c\uff0c\u4e0a\u4e2a\u4ea4\u6613\u65e5\u66fe\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u548c\u8baf\u7f51","stocks":603121,"type":"news"},{"seq":675153257,"ctime":1773025534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675153257.shtml","title":"\u534e\u57f9\u52a8\u529b\u7ec8\u6b62\u4e70\u7f8e\u521b\u667a\u611f\u590d\u724c\u4e00\u5b57\u8dcc\u505c \u9884\u8ba12025\u5e74\u8f6c\u4e8f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603121,"type":"news"},{"seq":675151277,"ctime":1773020523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675151277.shtml","title":"\u7ec8\u6b62\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u534e\u57f9\u52a8\u529b\u5f00\u76d8\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":603121,"type":"news"},{"seq":675146859,"ctime":1773017245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675146859.shtml","title":"3\u67089\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603121,"type":"news"},{"seq":674777862,"ctime":1770901394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674777862.shtml","title":"\u534e\u57f9\u52a8\u529b\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4 \u62df\u6536\u8d2d\u7f8e\u521b\u667a\u611f\u5168\u90e8\u80a1\u6743\u5e76\u505c\u724c","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":603121,"type":"news"},{"seq":674777317,"ctime":1770900853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674777317.shtml","title":"A\u80a1\u91cd\u78c5\uff012\u5bb6\u516c\u53f8\u5ba3\u5e03\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01\u660e\u8d77\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603121,"type":"news"},{"seq":674770310,"ctime":1770895105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674770310.shtml","title":"603121\uff0c\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603121,"type":"news"},{"seq":674767013,"ctime":1770891217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674767013.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a\u62df\u53d1\u884c\u53ef\u8f6c\u503a\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u7f8e\u521b\u667a\u611f100%\u80a1\u6743\uff0c\u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603121,"type":"news"},{"seq":674690073,"ctime":1770704340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674690073.shtml","title":"\u5317\u4eac\u4eba\u5f62\u673a\u5668\u4eba\u521b\u65b0\u4e2d\u5fc3\u53d1\u5e03\u5177\u8eab\u5929\u5de53.0 \u673a\u5668\u4eba\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":603121,"type":"news"},{"seq":674684976,"ctime":1770687516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674684976.shtml","title":"\u534e\u57f9\u52a8\u529b\u3001\u6052\u5408\u80a1\u4efd\u6295\u8d44\u6210\u7acb\u667a\u82af\u6c7d\u8f66\u7535\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603121,"type":"yidong"},{"seq":674394414,"ctime":1769654501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674394414.shtml","title":"\u5e03\u5c40\u673a\u5668\u4eba\u4f20\u611f\u5668\u8d5b\u9053\uff0c\u534e\u57f9\u52a8\u529b\u80a1\u4ef7\u5927\u6da8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603121,"type":"news"},{"seq":55918477,"ctime":1769530043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55918477.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603121,"type":"notice"},{"seq":674342100,"ctime":1769508088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674342100.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603121,"type":"yidong"},{"seq":674337212,"ctime":1769500298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674337212.shtml","title":"\u534e\u57f9\u52a8\u529b01\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603121,"type":"yidong"},{"seq":674330505,"ctime":1769480491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674330505.shtml","title":"\u673a\u5668\u4eba\u677f\u5757\u5f02\u52a8\u4e0a\u6da8\uff0c\u534e\u57f9\u52a8\u529b\u80a1\u4ef7\u6da8\u505c","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603121,"type":"news"},{"seq":674268827,"ctime":1769166859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674268827.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a\u516c\u53f8\u53ca\u5176\u63a7\u80a1\u5b50\u516c\u53f8\u65e0\u903e\u671f\u5bf9\u5916\u62c5\u4fdd\u60c5\u5f62","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603121,"type":"news"},{"seq":673952954,"ctime":1768225154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952954.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a\u516c\u53f8\u5bf9\u5458\u5de5\u7684\u751f\u80b2\u53ca\u80b2\u513f\u653f\u7b56\u6839\u636e\u5f53\u5730\u653f\u7b56\u6267\u884c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603121,"type":"yidong"},{"seq":673632744,"ctime":1767089154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632744.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u652f\u6301\u6c7d\u8f66\u62a5\u5e9f\u66f4\u65b0 \u652f\u6301\u6c7d\u8f66\u7f6e\u6362\u66f4\u65b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603121,"type":"news"},{"seq":672991492,"ctime":1764923235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991492.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6307\u6570\u6da81.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603121,"type":"news"},{"seq":672862509,"ctime":1764579611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862509.shtml","title":"\u534e\u57f9\u52a8\u529b12\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603121,"type":"yidong"},{"seq":672860740,"ctime":1764576618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672860740.shtml","title":"\u534e\u57f9\u52a8\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657936.11\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603121,"type":"yidong"},{"seq":672815815,"ctime":1764317412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672815815.shtml","title":"\u534e\u57f9\u52a8\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651211.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603121,"type":"yidong"},{"seq":672703290,"ctime":1763991526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672703290.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u8bf7\u5173\u6ce8\u516c\u53f8\u53d1\u5e03\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603121,"type":"yidong"},{"seq":54695493,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54695493.shtml","title":"\u534e\u57f9\u52a8\u529b\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603121,"type":"notice"}]

2026-05-08,21.33,22.02,21.33,21.5500,68395,147620500,2.02;2026-05-07,20.31,21.95,20.17,21.4800,104102,222219500,3.08;2026-05-06,20.09,20.32,19.91,20.2900,58249,117086800,1.72;2026-04-30,20.20,20.33,19.90,20.0900,44937,90234700,1.33;2026-04-29,20.34,20.67,20.00,20.1200,67678,136639900,2.00;2026-04-28,20.82,21.12,20.35,20.5000,44198,91167100,1.31;2026-04-27,21.04,21.28,20.58,20.9000,49804,104325600,1.47;2026-04-24,20.41,21.38,20.30,20.8600,55316,116018200,1.63;2026-04-23,21.05,21.32,20.89,20.9900,49974,105275700,1.48;2026-04-22,21.39,21.99,21.29,21.3000,54156,116219900,1.60;2026-04-21,21.75,21.81,21.27,21.5000,58754,126298600,1.74;2026-04-20,22.32,22.59,21.62,21.9100,94229,208237000,2.78;2026-04-17,22.00,23.10,21.68,22.4400,103847,234255300,3.07;2026-04-16,21.57,22.04,21.08,22.0000,94172,203230200,2.78;2026-04-15,21.38,21.65,21.15,21.2500,62257,133017000,1.84;2026-04-14,21.28,21.68,21.04,21.3800,74361,158865600,2.20;2026-04-13,21.04,21.54,20.70,21.2800,91648,194489900,2.71;2026-04-10,21.49,22.30,21.15,21.1500,194946,420647300,5.76;2026-04-09,19.56,21.57,19.38,21.5700,120597,249728800,3.56;2026-04-08,18.99,19.70,18.74,19.6100,122805,238325700,3.63;2026-04-07,18.70,19.10,17.95,18.6500,110499,204686300,3.26;2026-04-03,18.39,18.90,17.85,18.5300,131750,243065200,3.89;2026-04-02,18.35,18.38,17.72,18.1400,150144,270557800,4.44;2026-04-01,16.76,18.06,16.71,18.0600,92009,159660900,2.72;2026-03-31,16.60,16.83,16.37,16.4200,54089,89835000,1.60;2026-03-30,16.74,17.08,16.29,16.7000,73399,121824800,2.17;2026-03-27,16.50,16.99,16.41,16.8600,56664,94833800,1.67;2026-03-26,16.64,17.13,16.48,16.6500,80793,136006600,2.39;2026-03-25,16.96,17.06,16.26,16.6500,102041,169847900,3.01;2026-03-24,16.72,16.81,16.26,16.6700,65201,107841000,1.93;2026-03-23,16.99,17.09,16.26,16.3900,80272,133893400,2.37;2026-03-20,18.10,18.34,17.00,17.2600,100969,178752000,2.98;2026-03-19,18.42,18.58,17.78,17.9400,64043,115780200,1.89;2026-03-18,18.55,18.87,18.42,18.6000,61356,114145900,1.81;2026-03-17,19.36,19.45,18.55,18.5500,80670,152263100,2.38;2026-03-16,19.60,20.04,19.11,19.3400,90871,176921000,2.68;2026-03-13,19.30,20.07,18.81,19.6800,145122,284008800,4.29;2026-03-12,19.26,19.80,18.75,19.4700,186562,358302400,5.51;2026-03-11,19.99,20.66,19.59,19.6000,245047,491275300,7.24;2026-03-10,20.82,20.82,20.82,20.8200,37178,77404600,1.10;2026-03-09,23.13,23.13,23.13,23.1300,7363,17030600,0.22;2026-02-12,25.55,26.45,25.26,25.7000,100456,258984800,2.97;2026-02-11,24.78,25.98,24.55,25.6900,144906,366817900,4.28;2026-02-10,23.04,25.09,22.95,25.0000,126059,301892300,3.72;2026-02-09,23.60,23.60,22.45,23.0200,76207,173854300,2.25;2026-02-06,22.58,23.30,22.33,22.9100,74864,171243700,2.21;2026-02-05,22.36,23.36,22.09,22.5700,76911,175246900,2.27;2026-02-04,22.62,22.68,22.17,22.3200,48941,109584900,1.45;2026-02-03,22.40,22.81,22.25,22.6500,70657,159026600,2.09;2026-02-02,24.00,24.30,22.40,22.4100,115048,264776800,3.40;2026-01-30,24.74,24.91,23.55,23.9600,116342,279814200,3.44;2026-01-29,24.43,26.35,24.12,24.7300,205832,522267400,6.08;2026-01-28,24.10,25.06,23.30,24.7200,316406,776894700,9.35;2026-01-27,22.50,24.18,22.50,24.1800,135287,324034800,4.00;2026-01-26,22.02,22.80,21.52,21.9800,107325,236682700,3.17;2026-01-23,21.80,22.25,21.62,22.0000,71088,155421200,2.10;2026-01-22,21.68,22.07,21.28,21.6600,71648,155110800,2.12;2026-01-21,21.46,22.00,21.09,21.6800,75321,162376000,2.22;2026-01-20,21.97,22.15,21.37,21.5300,83110,180234300,2.46;2026-01-19,20.98,21.98,20.85,21.9700,108423,232686700,3.20;2026-01-16,20.78,20.98,20.21,20.8500,81082,167695500,2.40;2026-01-15,21.25,21.39,20.65,20.8200,77170,161331100,2.28;2026-01-14,21.65,21.95,21.00,21.2500,100862,215705400,2.98;2026-01-13,22.29,22.35,21.61,21.6800,87804,193262200,2.59;2026-01-12,22.80,23.00,22.06,22.2800,114495,256104800,3.38;2026-01-09,21.80,23.15,21.66,22.8600,173876,395747400,5.14;2026-01-08,20.82,22.06,20.52,21.8200,135465,291468200,4.00;2026-01-07,20.93,21.06,20.51,20.9100,69337,144075400,2.05;2026-01-06,20.70,21.09,20.23,20.9400,120854,249644500,3.57;2026-01-05,21.16,21.66,20.61,20.7000,109928,232504300,3.25;2025-12-31,21.80,21.80,20.96,21.1600,73053,155140300,2.16;2025-12-30,21.62,21.82,21.39,21.4700,58580,126427800,1.73;2025-12-29,21.61,22.50,21.44,21.7200,90792,197841800,2.68;2025-12-26,21.80,22.00,21.32,21.6500,73520,159025400,2.17;2025-12-25,21.80,22.17,21.68,21.8900,62403,136645800,1.84;2025-12-24,21.40,22.11,21.14,21.9300,132886,287847100,3.93;2025-12-23,22.18,22.52,21.21,21.4100,186572,406629300,5.51;2025-12-22,22.91,23.00,22.11,22.3500,138935,314647200,4.10;2025-12-19,22.08,23.88,22.08,22.8200,184566,425912900,5.45;2025-12-18,21.77,22.59,21.66,22.2000,161024,357038300,4.76;2025-12-17,21.40,22.00,19.67,21.8100,323258,677626300,9.55;2025-12-16,21.26,21.88,20.93,21.7400,148226,318396800,4.38;2025-12-15,21.11,21.99,21.08,21.2600,151542,325449900,4.48;2025-12-12,21.01,21.61,20.85,21.1600,196071,415865700,5.79;2025-12-11,20.08,21.89,20.08,21.1900,265446,557760300,7.84;2025-12-10,19.02,20.29,18.65,19.9600,221176,431439700,6.53;2025-12-09,18.25,19.06,18.10,19.0100,201765,378056000,5.96;2025-12-08,18.00,18.55,17.87,18.3800,137542,250961100,4.06;2025-12-05,18.12,18.15,17.39,18.0000,111491,198361800,3.29;2025-12-04,18.32,18.48,17.77,17.9700,169049,306967200,4.99;2025-12-03,18.13,18.58,17.68,17.9600,165366,298729500,4.88;2025-12-02,18.00,18.38,17.60,18.1300,257315,464795700,7.60;2025-12-01,16.00,17.59,15.99,17.5900,220616,376714600,6.52;2025-11-28,15.13,16.08,15.03,15.9900,102476,160316300,3.03;2025-11-27,15.02,15.28,14.96,15.1300,24672,37417700,0.73;2025-11-26,15.07,15.23,14.96,14.9600,23614,35661200,0.70;2025-11-25,14.86,15.24,14.86,15.0900,35362,53495300,1.04;2025-11-24,14.84,14.98,14.63,14.8600,31747,46948900,0.94;2025-11-21,15.00,15.17,14.63,14.8100,54878,81706400,1.62;2025-11-20,15.65,15.89,15.13,15.1700,48841,75061900,1.44;2025-11-19,16.20,16.20,15.60,15.6000,60764,95870200,1.79;2025-11-18,15.60,16.36,15.40,16.2100,100632,161313100,2.97;2025-11-17,15.63,15.66,15.35,15.6000,28375,44001400,0.84;2025-11-14,15.50,15.79,15.48,15.6500,31712,49728400,0.94;2025-11-13,15.70,15.70,15.22,15.5800,40113,62278400,1.18;2025-11-12,16.03,16.03,15.47,15.6700,51331,80752800,1.52