[{"seq":47240601,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47240601.shtml","title":"\u539f\u5c1a\u80a1\u4efd\uff1a\u539f\u5c1a\u80a1\u4efd2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":656870509,"ctime":1713163617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656870509.shtml","title":"\u539f\u5c1a\u80a1\u4efd\u4e0a\u6f14\u5929\u5730\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603813,"type":"news","yidong":"1"},{"seq":656825041,"ctime":1712912410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656825041.shtml","title":"\u539f\u5c1a\u80a1\u4efd04\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong","yidong":"1"},{"seq":656777422,"ctime":1712821936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656777422.shtml","title":"\u539f\u5c1a\u80a1\u4efd04\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603813,"type":"yidong","yidong":"1"},{"seq":656688328,"ctime":1712649133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656688328.shtml","title":"\u539f\u5c1a\u80a1\u4efd04\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603813,"type":"yidong","yidong":"1"},{"seq":656341162,"ctime":1711525862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341162.shtml","title":"\u539f\u5c1a\u80a1\u4efd03\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603813,"type":"yidong","yidong":"1"},{"seq":656249626,"ctime":1711353192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249626.shtml","title":"\u539f\u5c1a\u80a1\u4efd03\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603813,"type":"yidong","yidong":"1"},{"seq":655417011,"ctime":1709106948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655417011.shtml","title":"\u539f\u5c1a\u80a1\u4efd02\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603813,"type":"yidong"},{"seq":655410577,"ctime":1709086918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655410577.shtml","title":"\u6c22\u80fd\u6e90\u6982\u5ff5\u9707\u8361\u8d70\u5f3a \u4eac\u57ce\u80a1\u4efd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603813,"type":"news"},{"seq":655252253,"ctime":1708612929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655252253.shtml","title":"\u8fd120\u5bb6\u4e0a\u5e02\u516c\u53f8\u76d8\u540e\u62ab\u9732\u56de\u8d2d\u6216\u589e\u6301\u8ba1\u5212\u516c\u544a \u667a\u98de\u751f\u7269\u62df3-5\u4ebf\u5143\u56de\u8d2d\u5e76\u7528\u4e8e\u6ce8\u9500","source":"\u91d1\u878d\u754c","stocks":603813,"type":"yidong"},{"seq":655231822,"ctime":1708592528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655231822.shtml","title":"\u539f\u5c1a\u80a1\u4efd\u62df\u65a51000\u4e07\u5143\u81f31500\u4e07\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":603813,"type":"yidong"},{"seq":655098996,"ctime":1708333263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098996.shtml","title":"\u539f\u5c1a\u80a1\u4efd02\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong","yidong":"1"},{"seq":654905231,"ctime":1707291818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905231.shtml","title":"\u539f\u5c1a\u80a1\u4efd02\u67087\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603813,"type":"yidong","yidong":"1"},{"seq":654833964,"ctime":1707205786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833964.shtml","title":"\u539f\u5c1a\u80a1\u4efd02\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603813,"type":"yidong","yidong":"1"},{"seq":654732258,"ctime":1706860645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732258.shtml","title":"\u539f\u5c1a\u80a1\u4efd02\u67082\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603813,"type":"yidong"},{"seq":654539120,"ctime":1706487208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654539120.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a5\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603813,"type":"yidong"},{"seq":45915571,"ctime":1706458043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240129\/45915571.shtml","title":"\u539f\u5c1a\u80a1\u4efd\uff1a\u539f\u5c1a\u80a1\u4efd2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":45915645,"ctime":1706457868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240129\/45915645.shtml","title":"\u539f\u5c1a\u80a1\u4efd\uff1a\u5e7f\u4e1c\u5e7f\u4fe1\u541b\u8fbe\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u53ca2022\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u5b9e\u65bd\u60c5\u51b5\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":45915621,"ctime":1706457868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240129\/45915621.shtml","title":"\u539f\u5c1a\u80a1\u4efd\uff1a\u539f\u5c1a\u80a1\u4efd\u80a1\u6743\u6fc0\u52b1\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":45432463,"ctime":1702397068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231213\/45432463.shtml","title":"\u539f\u5c1a\u80a1\u4efd\uff1a\u539f\u5c1a\u80a1\u4efd\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5e76\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"}]
2024-05-15,11.42,11.66,11.31,11.3600,11608,13319200,1.29;2024-05-14,11.12,11.46,11.11,11.4200,12681,14373400,1.41;2024-05-13,11.50,11.61,11.10,11.1100,16578,18580000,1.84;2024-05-10,11.78,11.97,11.43,11.4700,13637,15806500,1.52;2024-05-09,11.65,11.89,11.49,11.7500,15509,18281800,1.72;2024-05-08,12.17,12.17,11.72,11.8300,18649,22210500,2.07;2024-05-07,11.80,12.20,11.80,12.1700,27900,33418900,3.10;2024-05-06,11.30,11.79,11.30,11.7200,27964,32416000,3.11;2024-04-30,11.33,11.48,11.10,11.2800,23237,26145900,2.58;2024-04-29,10.83,11.36,10.83,11.3200,31509,35320800,3.50;2024-04-26,11.10,11.16,10.81,11.0100,29902,32884800,3.32;2024-04-25,10.95,11.38,10.83,11.3300,33243,37169400,3.70;2024-04-24,10.67,10.90,10.62,10.9000,24886,26872900,2.77;2024-04-23,10.45,10.72,10.45,10.6600,31647,33653900,3.52;2024-04-22,10.68,10.90,10.40,10.4300,34197,36268200,3.80;2024-04-19,10.69,11.02,10.52,10.6700,43918,47133000,4.88;2024-04-18,11.68,11.69,11.01,11.0500,73274,82212000,8.15;2024-04-17,11.43,13.16,11.43,12.0500,113002,134576000,12.56;2024-04-16,12.70,12.70,12.70,12.7000,8717,11070600,0.97;2024-04-15,17.00,17.25,14.11,14.1100,121991,198015700,13.56;2024-04-12,15.68,15.68,15.68,15.6800,14355,22508600,1.60;2024-04-11,13.01,14.25,12.96,14.2500,32909,46468800,3.66;2024-04-10,13.47,13.80,12.68,12.9500,54766,71748700,6.09;2024-04-09,12.25,13.87,12.25,13.8700,42730,58595800,4.75;2024-04-08,13.68,13.96,12.60,12.6100,32912,43394300,3.66;2024-04-03,13.48,13.63,13.20,13.4200,34195,45896200,3.80;2024-04-02,13.55,14.73,13.42,13.8500,52936,73318100,5.89;2024-04-01,13.36,13.60,13.06,13.3900,42140,56103900,4.69;2024-03-29,13.51,13.60,13.06,13.3500,52746,69880200,5.86;2024-03-28,13.70,15.00,13.16,13.8000,83751,115598200,9.31;2024-03-27,12.79,13.98,12.78,13.9800,34210,47234400,3.80;2024-03-26,14.21,14.40,12.68,12.7100,84144,110945000,9.36;2024-03-25,13.00,13.86,13.00,13.8600,46138,63662900,5.13;2024-03-22,12.70,12.76,12.42,12.6000,19607,24779300,2.18;2024-03-21,12.50,12.71,12.26,12.7000,20596,25752000,2.29;2024-03-20,12.11,12.50,12.05,12.5000,15943,19676500,1.77;2024-03-19,12.21,12.40,12.00,12.1100,14881,18055300,1.65;2024-03-18,11.78,12.19,11.78,12.1500,16049,19283300,1.78;2024-03-15,11.60,11.82,11.55,11.7800,13957,16332800,1.55;2024-03-14,11.51,11.80,11.36,11.6100,17825,20636100,1.98;2024-03-13,11.54,11.61,11.23,11.4700,13905,15907000,1.55;2024-03-12,11.05,11.51,11.05,11.4800,21303,24105100,2.37;2024-03-11,10.83,11.01,10.78,11.0100,14771,16140000,1.64;2024-03-08,10.93,10.96,10.59,10.8300,14947,16117700,1.66;2024-03-07,10.94,11.09,10.78,10.8000,21998,24044500,2.45;2024-03-06,10.70,10.99,10.60,10.8400,21079,22834200,2.34;2024-03-05,11.20,11.20,10.62,10.6700,25063,27146700,2.79;2024-03-04,11.45,11.53,11.02,11.2100,33900,38105200,3.77;2024-03-01,11.76,12.58,11.11,11.6800,50178,58205700,5.58;2024-02-29,11.00,12.04,10.36,11.7000,72936,82422400,8.11;2024-02-28,12.14,13.35,11.47,11.5100,84135,106985200,9.35;2024-02-27,11.64,12.42,11.41,12.1400,24453,29605100,2.72;2024-02-26,11.39,11.88,11.36,11.6400,17372,20214600,1.93;2024-02-23,10.84,11.30,10.75,11.2500,16022,17682800,1.78;2024-02-22,10.25,10.75,10.20,10.7000,19928,20875600,2.22;2024-02-21,9.75,10.65,9.61,10.2000,27452,28042600,3.05;2024-02-20,10.40,10.40,9.34,9.7400,27714,27112000,3.08;2024-02-19,8.89,9.68,8.80,9.6800,23874,22210900,2.65;2024-02-08,7.60,8.94,7.50,8.8000,34085,27863800,3.79;2024-02-07,9.21,9.21,8.26,8.2600,26689,22426900,2.97;2024-02-06,9.20,9.62,9.18,9.1800,33991,31411800,3.78;2024-02-05,11.01,11.05,10.20,10.2000,17024,17613500,1.89;2024-02-02,12.28,12.57,11.05,11.3300,26307,30953100,2.92;2024-02-01,12.60,12.63,11.87,12.2800,25247,30847600,2.81;2024-01-31,13.40,13.44,12.56,12.7200,23123,29841000,2.57;2024-01-30,13.66,13.81,13.32,13.4500,30350,41136300,3.37;2024-01-29,14.45,15.04,13.84,14.0000,49706,71072900,5.53;2024-01-26,15.35,15.48,15.19,15.1900,61099,93484500,6.79;2024-01-25,15.11,16.88,14.17,16.8800,45832,67736800,5.10;2024-01-24,14.70,15.74,14.26,15.7400,20196,29907700,2.25;2024-01-23,14.18,14.87,13.88,14.4200,28725,40889700,3.19;2024-01-22,17.07,17.07,14.63,14.6300,22596,35251600,2.51;2024-01-19,16.25,16.37,15.93,16.2500,12335,19893200,1.37;2024-01-18,16.58,16.60,15.74,16.1600,11749,18894300,1.31;2024-01-17,16.70,16.94,16.49,16.5300,11664,19506000,1.30;2024-01-16,16.95,17.03,16.50,16.7600,10767,18025200,1.20;2024-01-15,16.51,17.06,16.51,16.9700,14762,24908800,1.64;2024-01-12,16.76,17.05,16.56,16.6200,10368,17459000,1.15;2024-01-11,16.59,16.95,16.54,16.7600,11676,19545100,1.30;2024-01-10,16.86,16.86,16.49,16.5900,13053,21715100,1.45;2024-01-09,16.28,17.01,16.24,16.7700,17567,29404100,1.95;2024-01-08,16.68,16.68,16.26,16.3000,7550,12449300,0.84;2024-01-05,16.77,17.37,16.50,16.6100,14416,24251700,1.60;2024-01-04,16.87,17.11,16.64,16.9900,12854,21666600,1.43;2024-01-03,16.74,16.93,16.58,16.7200,13880,23215300,1.54;2024-01-02,16.36,17.00,16.36,16.7900,22355,37357800,2.49;2023-12-29,15.59,16.19,15.55,16.1500,16089,25699600,1.79;2023-12-28,15.41,15.78,15.27,15.5900,18146,28217100,2.02;2023-12-27,15.79,15.90,15.33,15.3900,21391,33108400,2.38;2023-12-26,15.31,16.80,15.31,15.6800,30431,48756500,3.38;2023-12-25,16.08,16.19,15.39,15.6000,26747,41781700,2.97;2023-12-22,16.45,16.90,16.01,16.1900,28665,47236400,3.19;2023-12-21,16.40,16.64,15.85,16.4900,33040,53807000,3.67;2023-12-20,16.28,17.08,15.99,16.4000,52077,86432000,5.79;2023-12-19,17.80,17.81,16.63,16.6500,55826,93727500,6.21;2023-12-18,16.85,18.58,16.82,18.4800,34580,60517900,3.84;2023-12-15,17.04,17.04,16.80,16.9100,6254,10573700,0.70;2023-12-14,17.01,17.25,16.86,16.9500,7562,12898900,0.84;2023-12-13,16.78,17.09,16.63,16.8400,8878,14995000,0.99;2023-12-12,16.42,16.75,16.25,16.7000,12211,20132500,1.36;2023-12-11,16.15,16.67,16.01,16.4000,15659,25709900,1.74;2023-12-08,17.20,17.41,16.22,16.3800,13651,22713800,1.52;2023-12-07,17.32,17.32,17.02,17.2100,7378,12661900,0.82;2023-12-06,16.92,17.34,16.90,17.2900,6212,10696800,0.69;2023-12-05,17.36,17.50,17.01,17.0200,7488,12852200,0.83;2023-12-04,17.10,17.42,17.08,17.3900,11890,20586400,1.32;2023-12-01,16.93,17.06,16.77,17.0400,8882,15064700,0.99;2023-11-30,17.28,17.32,16.62,16.9500,18111,30602800,2.01;2023-11-29,17.20,17.53,17.13,17.3300,7720,13369800,0.86;2023-11-28,16.99,17.30,16.76,17.1900,9235,15822900,1.03;2023-11-27,16.89,17.10,16.67,16.9900,10060,17010200,1.12;2023-11-24,16.85,16.95,16.68,16.8900,10692,17989600,1.19;2023-11-23,16.68,16.93,16.59,16.8500,8893,14898900,0.99;2023-11-22,16.90,16.98,16.67,16.7700,6194,10407900,0.69;2023-11-21,17.01,17.23,16.70,16.8000,13034,22094900,1.45;2023-11-20,16.73,17.09,16.53,17.0800,11484,19393500,1.28;2023-11-17,16.49,16.96,16.31,16.7400,13723,22830900,1.53