[{"seq":676834043,"ctime":1779264163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676834043.shtml","title":"\u96c5\u8fd0\u80a1\u4efd05\u670820\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603790,"type":"yidong"},{"seq":676724890,"ctime":1778832726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676724890.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656047.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603790,"type":"yidong"},{"seq":676722932,"ctime":1778832082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676722932.shtml","title":"\u96c5\u8fd0\u80a1\u4efd05\u670815\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603790,"type":"yidong"},{"seq":676661102,"ctime":1778662834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676661102.shtml","title":"\u96c5\u8fd0\u80a1\u4efd05\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603790,"type":"yidong"},{"seq":676256442,"ctime":1777017675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676256442.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da67199.72\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f26.44%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603790,"type":"yidong"},{"seq":675808855,"ctime":1775565656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675808855.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"},{"seq":675808809,"ctime":1775565526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675808809.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u5353\u6da6\u65b0\u6750\u6599\u4e3b\u8425\u7279\u79cd\u5de5\u7a0b\u5851\u6599","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"},{"seq":675724880,"ctime":1775117467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675724880.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651129.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603790,"type":"yidong"},{"seq":675530998,"ctime":1774411620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675530998.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\u80a1\u4e1c\u5f20\u575a\u627f\u8bfa\u534a\u5e74\u5185\u4e0d\u51cf\u6301\u6240\u6301980\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603790,"type":"news"},{"seq":675478312,"ctime":1774252404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675478312.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u80a1\u4e1c\u5f20\u575a\u81ea\u613f\u627f\u8bfa6\u4e2a\u6708\u5185\u4e0d\u51cf\u6301\u516c\u53f8\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603790,"type":"news"},{"seq":675470377,"ctime":1774231130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675470377.shtml","title":"\u5b87\u6811\u79d1\u6280\u79d1\u521b\u677fIPO\u83b7\u53d7\u7406\uff0c\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u9006\u52bf\u8d70\u5f3a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":603790,"type":"news"},{"seq":674968711,"ctime":1772179892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968711.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651149.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603790,"type":"yidong"},{"seq":674727821,"ctime":1770797506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674727821.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652301.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603790,"type":"yidong"},{"seq":674719743,"ctime":1770774469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674719743.shtml","title":"\u67d3\u6599\u5316\u5de5\u677f\u5757\u518d\u5ea6\u8d70\u5f3a\uff0c\u918b\u5316\u80a1\u4efd2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603790,"type":"news"},{"seq":674647024,"ctime":1770600954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674647024.shtml","title":"\u67d3\u6599\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u95f0\u571f\u80a1\u4efd\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603790,"type":"news"},{"seq":673229105,"ctime":1765807753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673229105.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u516c\u53f8\u4e3b\u8425\u4e2d\u9ad8\u7aef\u67d3\u6599\u548c\u7eba\u7ec7\u52a9\u5242\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"},{"seq":672703336,"ctime":1763991528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672703336.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u516c\u53f8\u6309\u89c4\u5b9a\u4e8e\u5b9a\u671f\u62a5\u544a\u62ab\u9732\u6bcf\u5b63\u5ea6\u672b\u516c\u53f8\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"},{"seq":672703330,"ctime":1763991527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672703330.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u516c\u53f8\u957f\u671f\u8d2f\u5f7b\u5dee\u5f02\u5316\u7ade\u4e89\u7b56\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"},{"seq":672702838,"ctime":1763989736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672702838.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u516c\u53f8\u8fd1\u671f\u6ca1\u6709\u53d1\u751f\u8fc7\u5927\u80a1\u4e1c\u51cf\u6301","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"},{"seq":672702809,"ctime":1763989725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672702809.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"},{"seq":672702819,"ctime":1763989725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672702819.shtml","title":"\u96c5\u8fd0\u80a1\u4efd\uff1a\u516c\u53f8\u6df1\u8015\u7eba\u7ec7\u5316\u5b66\u54c1\u884c\u4e1a\u591a\u5e74","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603790,"type":"yidong"}]

2026-05-22,32.27,32.99,31.01,32.8800,69804,225192100,3.65;2026-05-21,32.14,33.95,31.14,31.7800,103335,336327000,5.40;2026-05-20,29.80,32.14,29.29,32.1400,60671,190968600,3.17;2026-05-19,28.59,29.59,28.50,29.2200,40473,117891000,2.12;2026-05-18,29.61,29.61,27.50,28.5900,48068,137871400,2.51;2026-05-15,28.58,29.80,28.58,29.0300,68131,198104000,3.56;2026-05-14,28.50,28.75,27.50,28.1300,80187,225144700,4.19;2026-05-13,25.99,28.40,25.60,28.4000,78857,217425300,4.12;2026-05-12,26.10,26.19,25.52,25.8200,28476,73571400,1.49;2026-05-11,25.18,26.95,25.12,26.0900,57821,151077500,3.02;2026-05-08,24.92,25.64,24.79,25.2800,39905,100715300,2.09;2026-05-07,25.26,25.27,24.42,25.0300,41048,101729600,2.15;2026-05-06,24.54,25.56,24.28,25.4100,43562,108900000,2.28;2026-04-30,24.58,24.86,24.27,24.5400,27793,68225900,1.45;2026-04-29,24.09,24.80,23.93,24.3900,30851,74844500,1.61;2026-04-28,24.00,25.12,24.00,24.1200,48724,119872100,2.55;2026-04-27,23.88,24.50,22.88,24.2400,72318,171885300,3.78;2026-04-24,23.01,23.50,22.78,23.3500,27750,64224000,1.45;2026-04-23,23.18,23.48,23.02,23.2800,25239,58639600,1.32;2026-04-22,23.39,23.95,23.02,23.2800,29477,68814600,1.54;2026-04-21,22.63,23.55,22.35,23.2100,30161,69515000,1.58;2026-04-20,22.30,23.10,21.90,22.5700,37383,83761600,1.95;2026-04-17,22.31,22.40,21.96,22.1700,16421,36478000,0.86;2026-04-16,21.70,22.33,21.51,22.2100,22201,48899900,1.16;2026-04-15,21.77,22.08,21.54,21.5800,20881,45568500,1.09;2026-04-14,22.27,22.27,21.43,21.5500,21900,47461100,1.14;2026-04-13,22.00,22.20,21.60,21.9100,20552,45039000,1.07;2026-04-10,22.32,22.50,21.91,22.0600,22432,49533600,1.17;2026-04-09,22.63,22.70,22.06,22.1600,17965,39985400,0.94;2026-04-08,22.39,22.92,22.05,22.7700,32717,73636500,1.71;2026-04-07,20.49,22.02,20.38,21.9500,39518,84148200,2.07;2026-04-03,20.70,21.34,20.41,20.4900,21325,44055300,1.11;2026-04-02,21.61,21.89,20.83,21.1000,27400,58329600,1.43;2026-04-01,22.55,22.85,21.70,21.9200,39146,86712700,2.05;2026-03-31,21.70,23.28,21.45,22.0000,55413,124422800,2.90;2026-03-30,20.40,21.77,20.24,21.3500,42310,89985400,2.21;2026-03-27,20.27,20.73,20.12,20.5400,18900,38583300,0.99;2026-03-26,20.58,21.00,20.00,20.6000,26726,54887000,1.40;2026-03-25,20.20,20.89,19.87,20.5900,44616,90946500,2.33;2026-03-24,19.63,20.20,19.41,19.9400,39779,78860000,2.08;2026-03-23,21.35,21.35,19.47,19.4700,55670,112041600,2.91;2026-03-20,22.26,22.50,21.39,21.6300,29237,64086200,1.53;2026-03-19,23.25,23.50,22.00,22.1700,34811,78387700,1.82;2026-03-18,23.32,23.62,22.92,23.6000,24915,57989300,1.30;2026-03-17,23.96,23.96,23.02,23.1400,27690,64919100,1.45;2026-03-16,23.74,24.18,23.31,23.7700,37215,88323000,1.94;2026-03-13,24.50,24.86,23.60,23.7200,45234,109892000,2.36;2026-03-12,24.54,24.60,23.50,24.5000,55162,132388100,2.88;2026-03-11,25.00,25.38,24.41,24.5400,41502,103070700,2.17;2026-03-10,25.34,25.50,24.72,24.8400,42107,105274600,2.20;2026-03-09,26.00,26.26,25.00,25.1500,46901,118782300,2.45;2026-03-06,26.21,26.80,26.02,26.1800,33632,88789700,1.76;2026-03-05,25.93,26.64,25.55,26.2000,41625,108525200,2.18;2026-03-04,24.45,26.14,24.29,25.5300,52827,134967900,2.76;2026-03-03,25.92,25.92,24.60,24.7800,53685,134762900,2.81;2026-03-02,26.10,26.36,24.88,25.4200,59733,152369300,3.12;2026-02-27,25.33,25.98,24.61,25.9100,57547,146320200,3.01;2026-02-26,24.80,25.20,24.58,25.0900,39811,99107500,2.08;2026-02-25,24.35,24.86,23.74,24.7900,61357,149198200,3.21;2026-02-24,24.20,24.44,23.30,24.2400,60596,145880600,3.17;2026-02-13,23.71,24.25,23.40,23.5100,46209,110035000,2.41;2026-02-12,23.67,24.50,23.44,23.8100,62974,149905100,3.29;2026-02-11,23.03,24.06,23.03,23.8100,56208,133023700,2.94;2026-02-10,22.30,23.45,22.15,23.1800,82634,189678600,4.32;2026-02-09,21.37,22.64,21.20,22.2300,60817,134948200,3.18;2026-02-06,20.89,21.58,20.60,21.0500,22130,46994500,1.16;2026-02-05,20.88,21.25,20.60,20.9400,16588,34635600,0.87;2026-02-04,21.09,21.52,20.75,21.0000,21126,44531900,1.10;2026-02-03,20.67,21.28,20.50,21.2100,24559,51385500,1.28;2026-02-02,21.10,21.78,20.42,20.5400,22344,46912500,1.17;2026-01-30,20.88,21.58,20.80,21.2000,25151,53418700,1.31;2026-01-29,21.78,22.00,20.88,20.9200,41852,89429400,2.19;2026-01-28,21.50,22.12,21.38,21.9900,33078,71929800,1.73;2026-01-27,21.80,21.98,20.96,21.5100,25337,54034200,1.32;2026-01-26,21.28,22.15,21.15,22.0200,38744,84431700,2.02;2026-01-23,21.24,22.00,21.20,21.3200,29144,62738000,1.52;2026-01-22,21.49,21.49,20.84,21.1900,20359,42889600,1.06;2026-01-21,21.00,21.50,20.61,21.3900,24369,51511500,1.27;2026-01-20,21.13,21.46,20.62,20.8500,34887,73051400,1.82;2026-01-19,21.00,21.48,20.47,21.2000,38742,81576000,2.02;2026-01-16,20.22,21.24,19.83,20.7600,40480,83511800,2.12;2026-01-15,19.42,20.25,19.26,20.2100,42680,85107800,2.23;2026-01-14,19.20,19.53,19.00,19.4200,29119,56206200,1.52;2026-01-13,19.65,20.29,19.20,19.2200,37911,74766800,1.98;2026-01-12,19.58,19.95,19.32,19.6500,29469,57911900,1.54;2026-01-09,19.85,19.85,19.28,19.5900,33157,64744800,1.73;2026-01-08,20.05,20.08,19.60,19.8500,24376,48233300,1.27;2026-01-07,20.10,20.49,19.95,20.0800,19950,40346600,1.04;2026-01-06,20.50,20.98,20.01,20.1400,22423,45653400,1.17;2026-01-05,19.79,20.55,19.55,20.3500,37851,76553100,1.98;2025-12-31,19.58,19.75,19.36,19.4900,15594,30432500,0.81;2025-12-30,19.73,20.05,19.57,19.5800,19260,38083200,1.01;2025-12-29,20.06,20.27,19.71,19.9000,13976,27758200,0.73;2025-12-26,20.17,20.30,19.90,20.0400,12890,25912000,0.67;2025-12-25,20.30,20.34,19.93,20.1700,11588,23384000,0.61;2025-12-24,19.63,20.29,19.63,20.0400,12768,25510900,0.67;2025-12-23,19.80,20.08,19.64,19.7500,14508,28753500,0.76;2025-12-22,20.05,20.40,19.90,19.9000,12198,24532500,0.64;2025-12-19,19.97,20.07,19.48,19.9600,20935,41331500,1.09;2025-12-18,19.63,20.02,19.31,19.7000,14337,28306400,0.75;2025-12-17,19.57,19.78,19.33,19.6300,14184,27726100,0.74;2025-12-16,20.21,20.40,19.42,19.6500,28188,55860700,1.47;2025-12-15,20.59,20.60,19.99,20.3000,20285,41115700,1.06;2025-12-12,20.46,20.97,20.07,20.5900,23873,49287400,1.25;2025-12-11,20.32,21.00,20.26,20.3700,34379,70991800,1.80;2025-12-10,19.25,20.48,19.25,20.3300,33949,67778500,1.77;2025-12-09,19.60,19.62,19.30,19.3500,14494,28167400,0.76;2025-12-08,19.65,19.90,19.31,19.6500,17264,33751800,0.90;2025-12-05,20.63,20.66,19.42,19.6400,32160,63559000,1.68;2025-12-04,19.12,20.43,19.06,20.0300,47151,93388200,2.46;2025-12-03,19.17,19.33,18.90,19.2700,20313,38847800,1.06;2025-12-02,19.33,19.35,19.00,19.0900,24001,46003100,1.25;2025-12-01,19.65,19.81,19.22,19.3600,21781,42234400,1.14;2025-11-28,19.37,19.85,19.02,19.6700,19205,37678000,1.00;2025-11-27,19.14,20.05,19.00,19.3800,35297,68903000,1.84;2025-11-26,19.12,19.50,18.73,19.1000,20482,38904600,1.07;2025-11-25,18.90,19.23,18.87,19.0400,17267,32880300,0.90