[{"seq":676769209,"ctime":1779094802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676769209.shtml","title":"\u6625\u5149\u79d1\u628005\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603657,"type":"yidong"},{"seq":676654388,"ctime":1778655497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676654388.shtml","title":"\u4e1c\u5317\u8bc1\u5238\uff1a\u56fd\u5185\u667a\u80fd\u6e05\u6d01\u7535\u5668\u9f99\u5934\u62a2\u5360\u5168\u7403\u5e02\u573a\u4efd\u989d \u626b\u5730\u673a\u5668\u4eba\u4e0e\u6d17\u5730\u673a\u534f\u540c\u53d1\u5c55","source":"\u667a\u901a\u8d22\u7ecf","stocks":603657,"type":"news"},{"seq":676549484,"ctime":1778238562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676549484.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a2025\u5e74\u5e74\u672b\u516c\u53f8\u8d27\u5e01\u8d44\u91d1\u4f59\u989d\u4e3a\u4eba\u6c11\u5e015.98\u4ebf\u5143\uff0c\u5176\u4e2d\u5916\u6c47\u8d27\u5e01\u8d44\u91d1\u6298\u5408\u4eba\u6c11\u5e012.51\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603657,"type":"yidong"},{"seq":676487452,"ctime":1778071815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676487452.shtml","title":"\u6625\u5149\u79d1\u6280\u906d\u901a\u62a5\u6279\u8bc4\uff01\u4e0a\u5e02\u9996\u4e8f\u80cc\u540e\u5b58\u8d27\u4e0e\u5546\u8a89\u53cc\u96f7\u5f15\u7206","source":"\u6df1\u5733\u5546\u62a5","stocks":603657,"type":"news"},{"seq":676407228,"ctime":1777514061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676407228.shtml","title":"\u65e5\u672c\u822a\u7a7a\u5c06\u5f15\u5165\u4eba\u5f62\u673a\u5668\u4eba \u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u8868\u73b0\u6d3b\u8dc3 \u6d77\u660c\u65b0\u6750\u6da8\u8d8512%","source":"\u8d22\u95fb","stocks":603657,"type":"yidong"},{"seq":676343833,"ctime":1777363813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676343833.shtml","title":"\u6625\u5149\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653832.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603657,"type":"yidong"},{"seq":57686757,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57686757.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u6625\u5149\u79d1\u62802026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603657,"type":"notice"},{"seq":57686861,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57686861.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u6625\u5149\u79d1\u62802025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603657,"type":"notice"},{"seq":57686749,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57686749.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u6625\u5149\u79d1\u62802025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603657,"type":"notice"},{"seq":676312240,"ctime":1777285991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676312240.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1045.8\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603657,"type":"yidong"},{"seq":676308334,"ctime":1777280407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308334.shtml","title":"\u6625\u5149\u79d1\u628004\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603657,"type":"yidong"},{"seq":675912699,"ctime":1775828767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675912699.shtml","title":"\u6625\u5149\u79d1\u62802025\u5e74\u9884\u4e8f \u516c\u544a\u62ab\u9732\u201c\u59d7\u59d7\u6765\u8fdf\u201d","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603657,"type":"news"},{"seq":57220119,"ctime":1775750843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57220119.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u6625\u5149\u79d1\u62802025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u53ca\u81f4\u6b49\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603657,"type":"notice"},{"seq":675874895,"ctime":1775736054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675874895.shtml","title":"\u51c0\u5229\u6da6\u8fde\u964d4\u5e74\u540e\uff0c\u6625\u5149\u79d1\u6280\u5c06\u8fce\u4e0a\u5e02\u540e\u9996\u4e8f","source":"\u6df1\u5733\u5546\u62a5","stocks":603657,"type":"news"},{"seq":675866516,"ctime":1775723179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675866516.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f800\u4e07\u5143\u52301150\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603657,"type":"yidong"},{"seq":675666212,"ctime":1774947606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675666212.shtml","title":"\u6625\u5149\u79d1\u628003\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603657,"type":"yidong"},{"seq":675660571,"ctime":1774940551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675660571.shtml","title":"\u5bb6\u7535\u6da8\u4ef7\u6f6e\u6765\u88ad\uff0c\u767d\u7535\u677f\u5757\u9006\u52bf\u8d70\u5f3a\uff0c\u540e\u7eed\u5173\u6ce8\u4e09\u9879\u6307\u6807","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603657,"type":"news"},{"seq":675194222,"ctime":1773135142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675194222.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u62df\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u82cf\u5dde\u5c1a\u817e\u79d1\u6280\u5236\u9020\u6709\u9650\u516c\u53f8\u63d0\u4f9b\u4e0d\u8d85\u8fc74.00\u4ebf\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603657,"type":"news"},{"seq":675128337,"ctime":1772796374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675128337.shtml","title":"\u8bc1\u76d1\u4f1a\u540c\u610f\u6625\u5149\u96c6\u56e2\u521b\u4e1a\u677fIPO\u6ce8\u518c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603657,"type":"yidong"},{"seq":674594962,"ctime":1770299575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674594962.shtml","title":"\u6df1\u4ea4\u6240\u4e0a\u5e02\u59d4\uff1a\u6625\u5149\u96c6\u56e2\u9996\u53d1\u83b7\u901a\u8fc7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603657,"type":"yidong"},{"seq":674435104,"ctime":1769761568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674435104.shtml","title":"\u6625\u5149\u96c6\u56e2\u7275\u5934\u56fd\u9645\u6807\u51c6\u5236\u5b9a\uff0c\u8d62\u5f97\u4ea7\u4e1a\u53d1\u5c55\u8bdd\u8bed\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603657,"type":"news"},{"seq":674435090,"ctime":1769761568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674435090.shtml","title":"\u6625\u5149\u96c6\u56e2\u5b50\u516c\u53f8\u559c\u83b7\u56fd\u5bb6\u4e24\u4e1a\u878d\u5408\u4e13\u9879\u8d44\u91d1\uff0c\u5f3a\u529b\u8d4b\u80fd\u521b\u65b0\u53d1\u5c55","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603657,"type":"news"},{"seq":674432376,"ctime":1769759812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432376.shtml","title":"\u6625\u5149\u96c6\u56e2\u5b50\u516c\u53f8\u83b7\u6279\u5c71\u4e1c\u7701\u7eff\u8272\u5de5\u5382 \u9a71\u52a8\u4ea7\u4e1a\u5347\u7ea7\u4e0e\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603657,"type":"news"},{"seq":674366498,"ctime":1769581707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674366498.shtml","title":"\u6625\u5149\u96c6\u56e2IPO\u671f\u95f4\u5b50\u516c\u53f8\u6625\u5149\u78c1\u7535\u6458\u5f97\u56fd\u5bb6\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603657,"type":"news"},{"seq":673886121,"ctime":1767939426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673886121.shtml","title":"\u6625\u5149\u79d1\u6280\u6210\u7acb\u65b0\u516c\u53f8 \u542bAI\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603657,"type":"yidong"},{"seq":673640002,"ctime":1767096505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673640002.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603657,"type":"yidong"},{"seq":673472213,"ctime":1766562794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673472213.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u83b7\u5f97\u4e50\u4eab\u79d1\u62804326.28\u4e07\u5143\u673a\u5668\u4eba\u4ea7\u54c1\u91c7\u8d2d\u8ba2\u5355","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603657,"type":"news"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":603657,"type":"news"},{"seq":673160342,"ctime":1765523235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673160342.shtml","title":"\u6625\u5149\u79d1\u6280\u62df\u4e0d\u8d857.8\u4ebf\u5b9a\u589e \u5458\u5de5\u6301\u80a1\u5e73\u53f0\u5e74\u5185\u5957\u73b00.3\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603657,"type":"news"},{"seq":673149425,"ctime":1765477453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673149425.shtml","title":"\u6625\u5149\u79d1\u6280\u7b79\u5212\u5b9a\u589e\u6295\u5411\u6e05\u6d01\u7535\u5668\u6574\u673a\u7b49\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603657,"type":"news"},{"seq":673133433,"ctime":1765443926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673133433.shtml","title":"\u6625\u5149\u79d1\u6280\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d85\u8fc77.76\u4ebf\u5143 \u7528\u4e8e\u8d8a\u5357\u751f\u4ea7\u57fa\u5730\u5efa\u8bbe\u7b49\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603657,"type":"news"},{"seq":672818090,"ctime":1764320406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818090.shtml","title":"\u6625\u5149\u79d1\u628011\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603657,"type":"yidong"},{"seq":672816532,"ctime":1764318941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816532.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da83.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603657,"type":"news"}]

2026-05-22,30.80,33.30,30.74,30.8500,65178,208011600,4.82;2026-05-21,32.08,33.20,30.78,30.7800,59029,189863600,4.37;2026-05-20,32.67,32.87,31.53,32.1000,59719,191613900,4.42;2026-05-19,34.60,36.22,31.47,32.5900,140200,470019300,10.37;2026-05-18,29.97,32.93,29.97,32.9300,61115,199979800,4.52;2026-05-15,29.97,30.66,29.53,29.9400,34075,102188000,2.52;2026-05-14,30.48,31.25,29.84,29.8400,45341,138257100,3.35;2026-05-13,32.92,32.92,30.00,30.2700,84482,261576200,6.25;2026-05-12,35.45,36.58,32.97,33.2500,75726,261930500,5.60;2026-05-11,33.15,36.29,33.15,35.4100,64155,225527300,4.75;2026-05-08,31.18,33.33,31.18,33.0000,57758,187916700,4.27;2026-05-07,29.92,31.25,29.60,31.1700,48809,150633800,3.61;2026-05-06,28.78,30.58,28.26,30.2200,62308,185879100,4.61;2026-04-30,27.20,29.50,26.90,29.3300,79601,229938000,5.89;2026-04-29,27.00,28.20,26.09,27.2000,48621,132130800,3.60;2026-04-28,28.41,28.41,26.53,27.0000,60352,163740300,4.46;2026-04-27,25.85,28.35,25.85,28.3500,26836,75096900,1.99;2026-04-24,26.00,26.03,25.60,25.7700,11356,29294100,0.84;2026-04-23,26.14,26.50,25.84,26.0200,15782,41149500,1.17;2026-04-22,25.99,26.79,25.89,26.3200,13326,35039400,0.99;2026-04-21,26.25,26.36,25.78,26.2100,14328,37222300,1.06;2026-04-20,25.90,26.55,25.84,26.4000,16234,42624400,1.20;2026-04-17,25.98,26.06,25.61,25.9500,13688,35340100,1.01;2026-04-16,25.65,26.16,25.41,26.0800,17988,46690500,1.33;2026-04-15,25.73,26.05,25.51,25.6600,15745,40405300,1.16;2026-04-14,26.50,26.55,25.80,25.9300,26043,67896100,1.93;2026-04-13,26.26,26.56,25.70,26.3300,16255,42603100,1.20;2026-04-10,26.78,26.82,25.50,26.2800,30335,79853400,2.24;2026-04-09,27.55,27.55,26.82,26.9500,14948,40398500,1.11;2026-04-08,27.56,27.58,27.07,27.4700,23652,64791200,1.75;2026-04-07,27.20,27.36,26.60,26.6300,22290,60023200,1.65;2026-04-03,28.87,28.98,27.10,27.2000,32094,88723600,2.37;2026-04-02,29.36,29.47,28.34,28.5900,35876,103312400,2.65;2026-04-01,27.86,30.00,27.55,28.9300,76634,222018100,5.67;2026-03-31,25.87,27.94,25.50,27.9400,52463,142375600,3.88;2026-03-30,25.10,25.40,24.87,25.4000,10556,26533200,0.78;2026-03-27,25.03,25.47,24.80,25.3800,9585,24230000,0.71;2026-03-26,25.35,25.63,24.85,25.0400,11062,27862000,0.82;2026-03-25,25.44,25.58,25.08,25.2400,10888,27561400,0.81;2026-03-24,24.90,25.33,24.40,25.3300,18882,46871700,1.40;2026-03-23,24.33,25.55,23.81,24.0700,23871,58461700,1.77;2026-03-20,26.63,26.82,25.50,25.5800,15867,41283200,1.17;2026-03-19,27.37,27.79,26.50,26.6200,14266,38476000,1.06;2026-03-18,27.47,27.77,27.31,27.7300,8717,23998900,0.64;2026-03-17,28.30,28.38,27.40,27.4600,10316,28645000,0.76;2026-03-16,28.37,28.65,27.99,28.1400,13542,38325100,1.00;2026-03-13,27.79,28.74,27.51,28.2100,15439,43610800,1.14;2026-03-12,28.51,28.67,27.71,27.7800,13063,36669300,0.97;2026-03-11,28.98,29.58,28.50,28.5100,19808,57583300,1.47;2026-03-10,28.30,29.02,28.29,28.9800,15941,45962700,1.18;2026-03-09,28.34,28.45,27.70,28.2200,15783,44191700,1.17;2026-03-06,27.66,28.51,27.58,28.4300,17677,50004000,1.31;2026-03-05,27.16,28.15,27.00,27.6700,21619,59763900,1.60;2026-03-04,27.10,27.45,26.29,26.6100,22303,59609600,1.65;2026-03-03,27.77,28.42,27.30,27.3700,18546,51692900,1.37;2026-03-02,27.90,28.80,27.75,27.7700,22570,63344600,1.67;2026-02-27,29.28,29.29,28.77,28.9300,14056,40629800,1.04;2026-02-26,29.68,29.74,29.03,29.2800,15805,46222600,1.17;2026-02-25,30.05,30.64,29.60,29.6700,19285,57845600,1.43;2026-02-24,29.22,30.46,29.05,30.0500,33330,99829000,2.47;2026-02-13,28.88,29.19,28.68,28.7600,12851,37206000,0.95;2026-02-12,29.05,29.30,28.71,28.8800,13163,38204600,0.97;2026-02-11,29.28,29.35,28.87,29.1100,9180,26749200,0.68;2026-02-10,28.90,29.28,28.77,29.1600,12228,35613100,0.90;2026-02-09,29.05,29.16,28.74,28.8800,11834,34166100,0.88;2026-02-06,28.38,29.33,28.30,28.8200,20366,58813900,1.51;2026-02-05,28.18,28.76,28.15,28.3800,13131,37391700,0.97;2026-02-04,28.15,28.75,28.10,28.3800,14059,39853600,1.04;2026-02-03,28.38,28.49,28.06,28.2800,11325,31963200,0.84;2026-02-02,28.29,28.54,28.10,28.1500,13119,37190400,0.97;2026-01-30,27.80,28.30,27.47,28.2900,17306,48401800,1.28;2026-01-29,28.90,28.90,27.87,27.8700,28518,80701400,2.11;2026-01-28,29.68,29.68,28.90,28.9600,16505,47997800,1.22;2026-01-27,29.85,29.85,28.75,29.5900,22239,65195200,1.65;2026-01-26,31.31,31.31,29.83,29.9100,29022,87672400,2.15;2026-01-23,31.00,31.53,30.50,30.8700,22926,71056900,1.70;2026-01-22,31.69,31.80,30.80,30.9400,23297,72822600,1.72;2026-01-21,30.25,31.56,29.82,31.0700,33018,101394200,2.44;2026-01-20,31.79,31.79,30.33,30.4900,40992,126218100,3.03;2026-01-19,30.01,32.80,30.00,31.9700,63907,202470400,4.73;2026-01-16,30.26,30.50,30.00,30.0100,15145,45586500,1.12;2026-01-15,30.50,30.66,30.11,30.2700,19138,58048000,1.42;2026-01-14,30.23,31.17,29.88,30.5600,37362,113486500,2.76;2026-01-13,30.83,31.16,30.10,30.2200,30418,93223900,2.25;2026-01-12,30.50,30.95,30.07,30.8300,38716,118613500,2.86;2026-01-09,29.60,30.50,29.60,30.3000,28552,85813700,2.11;2026-01-08,29.65,30.02,29.36,29.7200,24651,73393600,1.82;2026-01-07,29.80,29.97,29.52,29.6100,23441,69533300,1.73;2026-01-06,30.10,30.10,29.72,29.8000,26153,78054900,1.93;2026-01-05,29.81,30.20,29.81,30.0100,18573,55755000,1.37;2025-12-31,30.75,30.78,29.80,29.8000,25077,75099100,1.85;2025-12-30,30.90,30.96,30.31,30.4100,23193,70872700,1.72;2025-12-29,31.00,31.30,30.38,30.6800,30549,93647000,2.26;2025-12-26,31.53,31.54,30.80,30.8700,48306,149708200,3.57;2025-12-25,33.53,34.21,31.16,31.9500,92415,294914400,6.84;2025-12-24,30.38,33.20,30.38,32.9600,45673,147153600,3.38;2025-12-23,31.16,31.28,30.67,30.6700,18342,56664800,1.36;2025-12-22,30.95,32.32,30.95,31.1900,41364,131149500,3.06;2025-12-19,30.04,30.80,29.83,30.3600,18052,55024800,1.34;2025-12-18,31.22,31.22,30.00,30.1400,22956,70026500,1.70;2025-12-17,30.73,31.83,30.43,31.2200,34780,108180300,2.57;2025-12-16,31.50,31.60,30.39,30.5800,24320,74810400,1.80;2025-12-15,32.71,33.25,31.45,31.5700,38868,124479600,2.88;2025-12-12,34.99,34.99,32.73,32.7500,45265,150914900,3.35;2025-12-11,35.15,38.01,34.55,34.6800,47150,170335700,3.49;2025-12-10,36.22,36.30,34.70,35.1500,38441,135543100,2.84;2025-12-09,35.81,36.86,35.81,36.4100,32380,117721400,2.40;2025-12-08,36.16,36.61,35.81,36.0400,34318,124446300,2.54;2025-12-05,36.00,36.77,34.96,36.7000,54956,195892500,4.07;2025-12-04,36.67,37.88,35.81,35.9400,58060,213648600,4.29;2025-12-03,36.50,37.35,36.31,36.5000,43071,158099300,3.19;2025-12-02,36.70,37.37,36.12,36.5300,58668,214974100,4.34;2025-12-01,37.83,39.68,36.70,36.8500,129831,490142500,9.60;2025-11-28,34.00,37.27,33.60,37.2700,110428,396930900,8.17;2025-11-27,32.90,34.98,32.12,33.8800,92105,310842100,6.81;2025-11-26,31.34,33.58,30.50,32.9200,97358,313262400,7.20;2025-11-25,32.25,32.29,30.90,31.3600,66734,210021400,4.94;2025-11-24,30.78,32.19,29.80,32.0600,77135,237661600,5.71