[{"seq":676588750,"ctime":1778476946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676588750.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u201c\u6e05\u98ce\u8fde\u5fc3\u6865\u201d\u76d1\u7763\u5e73\u53f0\u6b63\u5f0f\u4e0a\u7ebf","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":676457212,"ctime":1778012780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676457212.shtml","title":"\u7ecf\u8425\u663e\u97e7\u52b2 \u521b\u65b0\u6dfb\u6d3b\u529b \u6caa\u5e02\u516c\u53f82025\u5e74\u4e1a\u7ee9\u7a33\u4e2d\u6709\u8fdb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":57745841,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57745841.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":676341355,"ctime":1777362565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676341355.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da63267.45\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d1.22%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":676196644,"ctime":1776857954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676196644.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f34\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.59\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676047894,"ctime":1776335955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047894.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.58\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676035550,"ctime":1776316265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676035550.shtml","title":"\u9547\u6d0b\u53d1\u5c552025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da67561.81\u4e07\u5143\u540c\u6bd4\u964d60.43%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u8f6c\u6b633.20\u4ebf\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603213,"type":"news"},{"seq":57335635,"ctime":1776269246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57335635.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":57335649,"ctime":1776269138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57335649.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":676020360,"ctime":1776260576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676020360.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u62df\u6bcf10\u80a1\u5206\u7ea22.5\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676014334,"ctime":1776250328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676014334.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a2025\u5e74\u51c0\u5229\u6da67561.81\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d60.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":675893842,"ctime":1775798927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675893842.shtml","title":"\u96c6\u56e2\u516c\u53f8\u526f\u603b\u7ecf\u7406\u8881\u4ec1\u519b\u8d74\u9547\u6d0b\u53d1\u5c55\u8c03\u7814\u6307\u5bfc","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675756133,"ctime":1775203514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675756133.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u6362\u80a1\u5438\u5e76\u7591\u4e91\uff1a68%\u6298\u8ba9\u4f30\u503c\u3001\u4e3b\u4e1a\u9519\u914d\u3001\u534f\u540c\u7a7a\u6cdb\u4e0e\u4e2d\u5c0f\u80a1\u4e1c\u6551\u6d4e\u7f3a\u4f4d","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603213,"type":"news"},{"seq":675742707,"ctime":1775176548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675742707.shtml","title":"\u5b81\u6ce2\u5e02\u667a\u4e13\u59d4\u4e3b\u4efb\u9648\u70b3\u8363\u8d74\u9547\u6d0b\u53d1\u5c55\u8c03\u7814\u8003\u5bdf","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675717556,"ctime":1775106672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675717556.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u4f5c\u4e3a\u4e3b\u8981\u8d77\u8349\u5355\u4f4d\u8d77\u8349\u7684\u300a\u6c2f\u5316\u77f3\u8721\u4ea7\u54c1\u4e2d\u77ed\u94fe\u6c2f\u5316\u77f3\u8721\u542b\u91cf\u7684\u6d4b\u5b9a\u300b\u56fd\u5bb6\u6807\u51c6\u6b63\u5f0f\u53d1\u5e03","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675702929,"ctime":1775048940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675702929.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.73\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":675584836,"ctime":1774575859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675584836.shtml","title":"\u5316\u5de5\u80a1\u76d8\u521d\u51b2\u9ad8\uff0c\u91d1\u7164\u79d1\u62802\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"news"},{"seq":675566383,"ctime":1774516866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675566383.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6362\u80a1\u5438\u6536\u5408\u5e76\u7533\u8bf7\u83b7\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":675532370,"ctime":1774418482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675532370.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u4ee5\u5e74\u5ea6\u5de5\u4f5c\u201c\u4e09\u5f20\u6e05\u5355\u201d\u52a9\u529b\u201c\u5341\u4e94\u4e94\u201d\u826f\u597d\u5f00\u5c40","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675513816,"ctime":1774346943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675513816.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.62\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":675170198,"ctime":1773060372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675170198.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u516c\u53f8\u4e3b\u8981\u4ea7\u54c1\u6c2f\u4ea7\u54c1\u7684\u4ef7\u683c\u4e0b\u8dcc\u5bfc\u81f4\u4ea7\u54c1\u6bdb\u5229\u4e0b\u964d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":675121063,"ctime":1772784983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121063.shtml","title":"\u7701\u7ecf\u4fe1\u5385\u603b\u5de5\u7a0b\u5e08\u674e\u6c38\u4f1f\u8d74\u9547\u6d0b\u53d1\u5c55\u8c03\u7814\u6307\u5bfc","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":674909935,"ctime":1772019529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674909935.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.74\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":674762791,"ctime":1770884128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674762791.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u91cd\u7ec4\u83b7\u8fdb\u5c55\uff0c\u80a1\u4ef7\u8fde\u7eed\u4e0a\u6da8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603213,"type":"news"},{"seq":674609124,"ctime":1770358821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674609124.shtml","title":"3000\u591a\u5bb6\u516c\u53f8\u6367\u51fa\u65b0\u6625\u6210\u7ee9\u5355 \u62db\u5546\u94f6\u884c\u51c0\u5229\u6da6\u5c45\u9996","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":603213,"type":"news"},{"seq":674580123,"ctime":1770281005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674580123.shtml","title":"\u8d85\u4e09\u5343\u5bb6\u516c\u53f8\u9884\u544a\u4e1a\u7ee9\uff0c\u767e\u4ebf\u7ea7\u76c8\u5229\u519b\u56e2\u6269\u5bb9","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603213,"type":"news"},{"seq":674488727,"ctime":1770032339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674488727.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a1.75\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":674399233,"ctime":1769670138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674399233.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u8d44\u4fe1\u7b49\u7ea7\u8bc4\u7ea7\u518d\u83b7AAA\u6700\u9ad8\u8bc4\u7ea7","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":674157482,"ctime":1768898745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674157482.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u51c0\u5229\u9884\u51cf A\u80a12\u52df\u8d44IPO\u4e2d\u6cf0\u8bc1\u5238\u7b492\u5238\u5546\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603213,"type":"news"},{"seq":674113632,"ctime":1768795490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674113632.shtml","title":"\u5236\u5ea6\u7115\u65b0 \u7ba1\u7406\u5347\u7ea7 \u9547\u6d0b\u53d1\u5c55\u5b8c\u6210\u5236\u5ea6\u4f53\u7cfb\u4f18\u5316\u5347\u7ea7","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":674071887,"ctime":1768548959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674071887.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1158.13%\u81f364.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":673203600,"ctime":1765775950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673203600.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u8463\u4e8b\u4f1a\u79d8\u4e66\u8363\u83b7\u4e2d\u4e0a\u534f\u8463\u79d8\u5c65\u804c4A\u8bc4\u7ea7","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":673137900,"ctime":1765451353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673137900.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.86\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":672953246,"ctime":1764818184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672953246.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u4e00\u91d1\u70b9\u5b50\u83b7\u5f972025\u5e74\u5b81\u6ce2\u5e02\u5b89\u5168\u9690\u60a3\u6392\u67e5\u6574\u6cbb\u5408\u7406\u5316\u5efa\u8bae\u201c\u91d1\u70b9\u5b50\u201d\u4f18\u79c0\u5956","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":672677842,"ctime":1763944910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672677842.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u83b7\u8bc42025\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u4f1a\u4f18\u79c0\u5b9e\u8df5\u6848\u4f8b","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"}]

2026-05-21,13.66,13.85,13.56,13.6500,46239,63369300,1.05;2026-05-20,13.46,13.66,13.35,13.6400,27151,36647200,0.61;2026-05-19,13.52,13.54,13.42,13.5300,15740,21224100,0.36;2026-05-18,13.60,13.67,13.40,13.4800,26193,35473500,0.59;2026-05-15,13.69,13.73,13.56,13.6000,26061,35592700,0.59;2026-05-14,13.77,13.77,13.60,13.6000,18950,25937200,0.43;2026-05-13,13.80,13.88,13.70,13.7300,21820,30041000,0.49;2026-05-12,13.89,13.95,13.74,13.7800,17382,24029500,0.39;2026-05-11,13.84,13.97,13.78,13.8900,21878,30372200,0.49;2026-05-08,13.69,13.84,13.62,13.8300,18818,25904900,0.43;2026-05-07,13.63,13.70,13.61,13.6900,17954,24526100,0.41;2026-05-06,13.75,13.82,13.54,13.6300,33359,45500900,0.75;2026-04-30,13.77,13.88,13.74,13.8500,21077,29116200,0.48;2026-04-29,13.51,13.88,13.45,13.8200,45208,62092200,1.02;2026-04-28,13.45,13.62,13.45,13.5200,13352,18063100,0.30;2026-04-27,13.30,13.54,13.22,13.5300,31291,41916400,0.71;2026-04-24,13.41,13.48,13.35,13.3700,13219,17724200,0.30;2026-04-23,13.43,13.43,13.30,13.4100,13994,18712100,0.32;2026-04-22,13.48,13.48,13.40,13.4200,7423,9960000,0.17;2026-04-21,13.43,13.48,13.38,13.4400,10343,13893800,0.23;2026-04-20,13.38,13.53,13.36,13.4800,16477,22154300,0.37;2026-04-17,13.61,13.62,13.38,13.4300,18614,25011100,0.42;2026-04-16,13.75,13.75,13.51,13.6100,18986,25752800,0.43;2026-04-15,13.48,13.73,13.44,13.6900,24741,33668900,0.56;2026-04-14,13.45,13.55,13.36,13.4900,16972,22799200,0.38;2026-04-13,13.40,13.48,13.32,13.4500,12531,16785100,0.28;2026-04-10,13.41,13.48,13.37,13.4300,13928,18705000,0.32;2026-04-09,13.49,13.55,13.37,13.4000,17024,22880600,0.39;2026-04-08,13.50,13.57,13.46,13.5400,27983,37801500,0.63;2026-04-07,13.34,13.50,13.32,13.4400,19474,26157900,0.44;2026-04-03,13.55,13.63,13.32,13.3200,30787,41290700,0.70;2026-04-02,13.72,13.85,13.51,13.5500,35127,47942400,0.79;2026-04-01,13.75,13.82,13.47,13.8200,63590,86936200,1.44;2026-03-31,13.72,13.95,13.63,13.6600,65413,89990200,1.48;2026-03-30,14.10,14.18,13.71,13.7800,100875,139786500,2.28;2026-03-27,13.50,14.50,13.49,14.3100,180658,256201900,4.09;2026-03-26,13.46,13.52,13.33,13.5000,22282,29919600,0.50;2026-03-25,13.00,13.70,12.98,13.4200,45910,61236700,1.04;2026-03-24,12.99,12.99,12.78,12.9700,24682,31816600,0.56;2026-03-23,13.10,13.21,12.78,12.8400,47367,61792700,1.07;2026-03-20,13.47,13.47,13.17,13.1700,36212,48085000,0.82;2026-03-19,13.50,13.60,13.39,13.4200,25492,34351000,0.58;2026-03-18,13.65,13.65,13.46,13.5500,26093,35338500,0.59;2026-03-17,13.74,13.77,13.56,13.5900,28280,38621100,0.64;2026-03-16,13.82,13.87,13.65,13.6800,24772,33989900,0.56;2026-03-13,13.83,13.96,13.70,13.7000,29521,40845300,0.67;2026-03-12,13.79,13.93,13.76,13.8500,26252,36349900,0.59;2026-03-11,13.78,13.83,13.69,13.7800,13411,18454800,0.30;2026-03-10,13.66,13.76,13.64,13.7300,23084,31630100,0.52;2026-03-09,13.71,13.82,13.62,13.6500,28593,39158600,0.65;2026-03-06,13.70,13.79,13.68,13.7800,27694,38050800,0.63;2026-03-05,13.80,13.84,13.69,13.7500,24904,34252100,0.56;2026-03-04,13.76,13.85,13.65,13.6700,29281,40238100,0.66;2026-03-03,13.90,14.02,13.77,13.8000,39480,54800800,0.89;2026-03-02,14.02,14.08,13.85,13.9000,30131,42013500,0.68;2026-02-27,14.02,14.09,13.96,14.0800,23573,33053000,0.53;2026-02-26,14.11,14.13,14.02,14.0400,26015,36591100,0.59;2026-02-25,13.99,14.12,13.98,14.0700,31553,44354200,0.71;2026-02-24,13.95,13.99,13.84,13.9600,27399,38149900,0.62;2026-02-13,13.98,14.09,13.86,13.9000,27825,38792700,0.63;2026-02-12,14.06,14.11,13.91,13.9200,27582,38593000,0.62;2026-02-11,13.91,14.12,13.84,14.0600,37575,52617300,0.85;2026-02-10,13.75,13.95,13.71,13.9300,41881,58092700,0.95;2026-02-09,13.71,13.73,13.65,13.7300,17838,24428700,0.40;2026-02-06,13.66,13.78,13.61,13.6600,27794,38074300,0.63;2026-02-05,13.70,13.74,13.61,13.6100,15097,20625800,0.34;2026-02-04,13.64,13.75,13.59,13.7000,16067,21998300,0.36;2026-02-03,13.54,13.64,13.53,13.6300,18651,25352900,0.42;2026-02-02,13.80,13.80,13.46,13.4700,38620,52633400,0.87;2026-01-30,13.62,13.76,13.55,13.6800,27639,37788300,0.63;2026-01-29,13.76,13.80,13.60,13.6600,24411,33433700,0.55;2026-01-28,13.68,13.85,13.66,13.7600,29798,41005700,0.67;2026-01-27,13.72,13.79,13.62,13.7100,25984,35549100,0.59;2026-01-26,13.85,13.90,13.72,13.7300,27755,38250300,0.63;2026-01-23,13.78,13.86,13.75,13.8600,21703,29994400,0.49;2026-01-22,13.76,13.80,13.66,13.7900,20268,27865200,0.46;2026-01-21,13.70,13.75,13.65,13.7200,26197,35901400,0.59;2026-01-20,13.68,13.76,13.66,13.7200,24064,32976300,0.54;2026-01-19,13.58,13.79,13.55,13.7200,40367,55250100,0.91;2026-01-16,13.60,13.63,13.51,13.6100,19345,26240500,0.44;2026-01-15,13.48,13.71,13.47,13.5600,29122,39566200,0.66;2026-01-14,13.50,13.62,13.41,13.4700,60802,82208200,1.38;2026-01-13,13.71,13.95,13.53,13.6100,125168,171876700,2.83;2026-01-12,13.20,13.23,13.10,13.2000,24647,32474900,0.56;2026-01-09,13.20,13.25,13.12,13.2100,27069,35663300,0.61;2026-01-08,13.25,13.27,13.17,13.1800,13820,18248400,0.31;2026-01-07,13.23,13.31,13.20,13.2600,22362,29636300,0.51;2026-01-06,13.15,13.26,13.10,13.2300,27046,35682900,0.61;2026-01-05,13.15,13.18,13.09,13.1200,20257,26571300,0.46;2025-12-31,13.07,13.14,13.02,13.1300,13802,18033900,0.31;2025-12-30,13.26,13.29,13.00,13.0600,24439,32097600,0.55;2025-12-29,13.19,13.38,13.08,13.3200,26603,35228900,0.60;2025-12-26,13.22,13.25,13.10,13.1100,14717,19385100,0.33;2025-12-25,13.10,13.24,13.10,13.1800,14172,18699500,0.32;2025-12-24,13.15,13.16,13.05,13.1300,12673,16633600,0.29;2025-12-23,13.15,13.15,12.98,13.0900,20238,26416700,0.46;2025-12-22,13.18,13.22,13.10,13.1000,15872,20875000,0.36;2025-12-19,13.08,13.18,13.00,13.1800,16062,21030000,0.36;2025-12-18,12.94,13.23,12.94,13.0300,17815,23359100,0.40;2025-12-17,13.10,13.11,12.89,13.0400,19627,25511000,0.44;2025-12-16,13.20,13.22,12.93,13.1000,34457,44952200,0.78;2025-12-15,13.35,13.40,13.15,13.1700,26034,34587300,0.59;2025-12-12,13.49,13.51,13.32,13.3600,22869,30672400,0.52;2025-12-11,13.63,13.64,13.42,13.4500,26970,36418800,0.61;2025-12-10,13.65,13.71,13.52,13.6100,26295,35738900,0.59;2025-12-09,13.79,13.82,13.67,13.6800,19442,26691600,0.44;2025-12-08,13.79,13.82,13.75,13.7900,24679,34029100,0.56;2025-12-05,13.75,13.76,13.68,13.7600,16262,22335700,0.37;2025-12-04,13.73,13.83,13.70,13.7200,15066,20694300,0.34;2025-12-03,13.85,13.90,13.73,13.7800,20144,27839500,0.46;2025-12-02,13.85,13.92,13.74,13.8500,19980,27639200,0.45;2025-12-01,13.90,13.95,13.82,13.8500,18197,25256400,0.41;2025-11-28,13.86,13.92,13.74,13.8700,14132,19562200,0.32;2025-11-27,13.78,13.92,13.72,13.8400,17024,23588900,0.39;2025-11-26,13.66,13.85,13.66,13.7800,15710,21599700,0.36;2025-11-25,13.60,13.90,13.56,13.6700,25927,35547800,0.59;2025-11-24,13.65,13.66,13.44,13.6000,23874,32367800,0.54