[{"seq":675539028,"ctime":1774429221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675539028.shtml","title":"ST\u67ef\u5229\u8fbe03\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":675389553,"ctime":1773841550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675389553.shtml","title":"\u4f59\u6ce2\u672a\u5e73\uff01ST\u67ef\u5229\u8fbe\u53ca\u5b9e\u63a7\u4eba\u7a81\u906d\u7acb\u6848\uff0c\u516c\u53f8\u56de\u5e94\u79f0\uff1a\u4e8b\u6d89\u6b64\u524d\u8d44\u91d1\u5360\u7528","source":"\u534e\u590f\u65f6\u62a5","stocks":603828,"type":"news"},{"seq":675362828,"ctime":1773788463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675362828.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u8fce\u76d1\u7ba1\u98ce\u66b4\uff1a\u5f00\u5e7418\u5bb6\u88ab\u67e5\uff0c\u7acb\u6848\u6570\u91cf\u7ffb\u500d","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":603828,"type":"news"},{"seq":675357003,"ctime":1773748862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675357003.shtml","title":"\u5e74\u518519\u80a1\u88ab\u7acb\u6848\u8c03\u67e5\uff01\u8fd1\u4e03\u6210\u4e1a\u7ee9\u627f\u538b\uff0c3\u53ea\u4e3aST\u80a1","source":"\u5317\u4eac\u5546\u62a5","stocks":603828,"type":"news"},{"seq":675345599,"ctime":1773728275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675345599.shtml","title":"ST\u67ef\u5229\u8fbe\u53ca\u8463\u4e8b\u957f\u88ab\u7acb\u6848 \u5e74\u521d\u62df\u6613\u4e3b\u63a7\u80a1\u80a1\u4e1c\u5957\u73b03\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603828,"type":"news"},{"seq":675339935,"ctime":1773711167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675339935.shtml","title":"\u4e24\u5bb6\u516c\u53f8\u540c\u65e5\u516c\u544a\u6536\u5230\u7acb\u6848\u901a\u77e5","source":"\u7ecf\u7406\u4eba\u7f51","stocks":603828,"type":"news"},{"seq":675335727,"ctime":1773706961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675335727.shtml","title":"\u4e24\u5bb6\u516c\u53f8\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01\u4e09\u90e8\u95e8\u91cd\u78c5\u90e8\u7f72\uff0c\u6c22\u80fd\u8d5b\u9053\u8fce\u6765\u5173\u952e\u8bd5\u70b9\uff0119\u5bb6\u516c\u53f8\u5b9e\u73b0\u76c8\u5229","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603828,"type":"news"},{"seq":675330708,"ctime":1773673493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675330708.shtml","title":"\u7ffb\u500d\u80a1\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u718a\u6c38\u7ea2","stocks":603828,"type":"news"},{"seq":675329495,"ctime":1773667152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675329495.shtml","title":"603828\u3001600476\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603828,"type":"news"},{"seq":674791345,"ctime":1770957676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674791345.shtml","title":"ST\u67ef\u5229\u8fbe\u80a1\u4ef7\u4e0b\u8dcc5.39%\uff0c\u6280\u672f\u6307\u6807\u663e\u793a\u8d85\u5356","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603828,"type":"yidong"},{"seq":674445093,"ctime":1769773240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674445093.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1.6\u4ebf\u5143\u5230-2\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":674366334,"ctime":1769581187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674366334.shtml","title":"ST\u67ef\u5229\u8fbe\u6210\u7acb\u667a\u80fd\u7ec8\u7aef\u516c\u53f8 \u542b\u96c6\u6210\u7535\u8def\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603828,"type":"yidong"},{"seq":674339751,"ctime":1769504409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674339751.shtml","title":"ST\u67ef\u5229\u8fbe01\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":674220947,"ctime":1769064933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674220947.shtml","title":"A\u80a1\u63a7\u5236\u6743\u4ea4\u6613\u73b0\u65b0\u52a8\u5411\uff1a\u4e94\u5bb6\u516c\u53f8\u6536\u8d2d\u65b9\u96c6\u4f53\u627f\u8bfa60\u4e2a\u6708\u8d85\u957f\u9501\u5b9a\u671f\uff0c\u8d44\u672c\u903b\u8f91\u51e0\u4f55\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603828,"type":"news"},{"seq":674206213,"ctime":1769006897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674206213.shtml","title":"\u63a7\u5236\u6743\u53d8\u66f4\u5bc6\u96c6\u4e0a\u6f14 \u5bb6\u5c45\u884c\u4e1a\u5728\u8c03\u6574\u4e2d\u5411\u201c\u667a\u80fd+\u201d\u8f6c\u578b","source":"\u5317\u4eac\u5546\u62a5","stocks":603828,"type":"news"},{"seq":674008278,"ctime":1768381226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674008278.shtml","title":"ST\u67ef\u5229\u8fbe01\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":673973241,"ctime":1768294816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673973241.shtml","title":"ST\u67ef\u5229\u8fbe01\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":673926945,"ctime":1768186928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673926945.shtml","title":" ST\u67ef\u5229\u8fbe\u590d\u724c\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603828,"type":"news"},{"seq":673921136,"ctime":1768177855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673921136.shtml","title":"1\u670812\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603828,"type":"news"},{"seq":673673692,"ctime":1767175344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673673692.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u8f6c\u8ba9\u5176\u6301\u6709\u7684\u67ef\u5229\u8fbe\u96c6\u56e2100%\u80a1\u6743\uff0c\u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"news"},{"seq":673596188,"ctime":1766998815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673596188.shtml","title":"ST\u67ef\u5229\u8fbe12\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":673401399,"ctime":1766394025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673401399.shtml","title":"ST\u67ef\u5229\u8fbe12\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672862573,"ctime":1764579614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862573.shtml","title":"ST\u67ef\u5229\u8fbe12\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672634105,"ctime":1763644973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672634105.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u63a7\u80a1\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba9\u80a1\u4efd\u8fc7\u6237\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":672362305,"ctime":1762765217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362305.shtml","title":"ST\u67ef\u5229\u8fbe11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672323041,"ctime":1762506008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323041.shtml","title":"ST\u67ef\u5229\u8fbe11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672276089,"ctime":1762351025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672276089.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u63a7\u80a1\u80a1\u4e1c\u4ee56.16\u5143\/\u534f\u8bae\u8f6c\u8ba9\u603b\u80a1\u672c6.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":672159459,"ctime":1761901212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672159459.shtml","title":"ST\u67ef\u5229\u8fbe10\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":54725075,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54725075.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":672128100,"ctime":1761814811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672128100.shtml","title":"ST\u67ef\u5229\u8fbe10\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":672027793,"ctime":1761555612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027793.shtml","title":"ST\u67ef\u5229\u8fbe10\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671985158,"ctime":1761293477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985158.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da84.52%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603828,"type":"news"},{"seq":671955195,"ctime":1761210013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955195.shtml","title":"ST\u67ef\u5229\u8fbe10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671947493,"ctime":1761184226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671947493.shtml","title":"002289\uff0c\u5e74\u5185\u6536\u83b7\u8d8560\u4e2a\u6da8\u505c\u677f\uff01\u8fd9\u4e00\u201c\u5bb6\u65cf\u201d\u9738\u699c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u79cb\u6377","stocks":603828,"type":"news"},{"seq":671922114,"ctime":1761123612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922114.shtml","title":"ST\u67ef\u5229\u8fbe10\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":671709541,"ctime":1760408119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671709541.shtml","title":"\u67ef\u5229\u8fbe\u201c\u5185\u5916\u517c\u4fee\u201d","source":"\u67ef\u5229\u8fbe\u5b98\u5fae","author":"\u67ef\u5229\u8fbe","stocks":603828,"type":"yidong"}]

2026-03-31,6.19,6.30,6.06,6.1200,22465,13860800,0.38;2026-03-30,6.31,6.40,6.17,6.1900,34473,21497500,0.58;2026-03-27,6.41,6.47,6.30,6.3700,46803,29904900,0.79;2026-03-26,6.47,6.60,6.32,6.5000,76798,49460200,1.29;2026-03-25,6.18,6.29,6.05,6.2900,24992,15542800,0.42;2026-03-24,5.97,6.00,5.83,5.9900,54039,32060000,0.91;2026-03-23,6.10,6.11,5.75,5.8600,82304,48252600,1.38;2026-03-20,5.96,6.36,5.94,6.0500,136145,83847000,2.28;2026-03-19,5.79,6.25,5.79,6.2100,197670,118208600,3.32;2026-03-18,6.03,6.03,6.03,6.0300,24987,15067200,0.42;2026-03-17,6.35,6.35,6.35,6.3500,11392,7233900,0.19;2026-03-16,6.71,6.80,6.48,6.6800,35162,23187200,0.59;2026-03-13,6.76,6.80,6.64,6.6600,24951,16703200,0.42;2026-03-12,6.95,6.98,6.70,6.7300,49885,33890600,0.84;2026-03-11,6.86,7.10,6.83,6.9800,62350,43410100,1.05;2026-03-10,6.82,6.90,6.79,6.8600,23963,16369100,0.40;2026-03-09,6.86,6.86,6.65,6.8000,25322,17037700,0.42;2026-03-06,6.87,6.94,6.83,6.8600,19915,13675200,0.33;2026-03-05,6.95,6.99,6.80,6.8700,25320,17396800,0.42;2026-03-04,6.61,6.86,6.59,6.8600,35820,24116900,0.60;2026-03-03,6.85,7.18,6.71,6.7300,50248,34496200,0.84;2026-03-02,7.21,7.34,7.03,7.0500,48125,34348400,0.81;2026-02-27,7.19,7.43,7.16,7.2700,43229,31474400,0.73;2026-02-26,7.16,7.30,7.00,7.1900,47339,33869800,0.79;2026-02-25,6.96,7.17,6.92,7.1700,62385,44178500,1.05;2026-02-24,6.76,6.95,6.73,6.9400,54787,37656400,0.92;2026-02-13,6.59,6.76,6.50,6.7400,46073,30639800,0.77;2026-02-12,6.73,6.73,6.41,6.5000,76894,50252700,1.29;2026-02-11,6.76,6.80,6.59,6.6700,61584,41042100,1.03;2026-02-10,6.86,6.94,6.80,6.8200,27506,18876200,0.46;2026-02-09,6.85,6.99,6.82,6.8600,35329,24343700,0.59;2026-02-06,6.75,6.92,6.75,6.8700,21006,14381300,0.35;2026-02-05,6.89,6.99,6.68,6.8700,32878,22356900,0.55;2026-02-04,7.04,7.04,6.82,6.8400,29228,20113700,0.49;2026-02-03,7.03,7.09,6.87,6.9500,47510,33043000,0.80;2026-02-02,7.00,7.08,6.80,7.0300,62553,43390800,1.05;2026-01-30,6.90,7.12,6.66,6.9200,72793,50106800,1.22;2026-01-29,7.23,7.32,6.99,6.9900,88070,62519000,1.48;2026-01-28,7.75,7.91,7.36,7.3600,113815,85723900,1.91;2026-01-27,7.25,7.75,7.25,7.7500,109514,83818200,1.84;2026-01-26,7.27,7.46,7.04,7.3800,117614,85016700,1.97;2026-01-23,7.44,7.65,7.11,7.2100,118972,87107300,2.00;2026-01-22,7.51,7.56,7.15,7.4200,115207,84794300,1.93;2026-01-21,7.78,7.79,7.51,7.5100,140030,106063400,2.35;2026-01-20,7.90,8.18,7.90,7.9000,189455,150635000,3.18;2026-01-19,8.42,8.55,8.32,8.3200,35465,29630600,0.60;2026-01-16,8.82,9.07,8.76,8.7600,74529,65627400,1.25;2026-01-15,9.67,9.67,9.22,9.2200,129112,120565300,2.17;2026-01-14,9.70,9.70,9.70,9.7000,3433,3329600,0.06;2026-01-13,9.24,9.24,9.24,9.2400,1534,1417000,0.03;2026-01-12,8.80,8.80,8.80,8.8000,4901,4312500,0.08;2025-12-31,8.19,8.40,8.19,8.3800,118689,97981600,1.99;2025-12-30,8.37,8.62,8.21,8.6200,130315,110590000,2.19;2025-12-29,8.02,8.21,7.90,8.2100,35370,28800200,0.59;2025-12-26,7.89,8.03,7.81,7.8200,33959,26819400,0.57;2025-12-25,8.09,8.36,7.84,7.8900,56303,45022500,0.94;2025-12-24,7.99,8.06,7.65,8.0200,78765,62220800,1.32;2025-12-23,8.79,8.80,8.01,8.0100,144285,120921800,2.42;2025-12-22,8.17,8.43,8.17,8.4300,76261,64103800,1.28;2025-12-19,7.83,8.10,7.81,8.0300,61136,48906200,1.03;2025-12-18,7.58,7.95,7.56,7.8500,55976,43901300,0.94;2025-12-17,7.68,7.68,7.50,7.6000,18850,14279200,0.32;2025-12-16,7.52,7.58,7.37,7.5300,19073,14228700,0.32;2025-12-15,7.29,7.59,7.29,7.5200,28029,20935500,0.47;2025-12-12,7.02,7.45,7.02,7.2800,12958,9371500,0.22;2025-12-11,7.20,7.29,7.15,7.2400,12004,8679900,0.20;2025-12-10,7.12,7.29,7.12,7.1800,16381,11754900,0.27;2025-12-09,7.61,7.61,7.10,7.2300,42830,31074700,0.72;2025-12-08,7.57,7.69,7.38,7.4700,32331,24222100,0.54;2025-12-05,7.47,7.60,7.26,7.5700,22389,16733300,0.38;2025-12-04,7.73,7.79,7.45,7.4500,45121,33993200,0.76;2025-12-03,7.45,7.85,7.42,7.7300,54835,42048400,0.92;2025-12-02,7.47,7.74,7.44,7.5000,83101,63262300,1.39;2025-12-01,7.10,7.38,7.05,7.3800,55665,40461000,0.93;2025-11-28,6.95,7.14,6.95,7.0300,25089,17659600,0.42;2025-11-27,6.97,7.18,6.95,7.0900,34857,24597200,0.58;2025-11-26,7.06,7.30,6.94,7.0000,54765,38955800,0.92;2025-11-25,6.92,7.16,6.83,7.0200,51498,36101800,0.86;2025-11-24,6.88,7.08,6.66,6.8300,83978,56848800,1.41;2025-11-21,7.16,7.35,6.98,7.0100,78774,55974700,1.32;2025-11-20,7.16,7.61,7.11,7.1700,76315,55343300,1.28;2025-11-19,7.73,7.95,7.47,7.4700,88113,66669800,1.48;2025-11-18,7.67,7.92,7.42,7.8600,89960,69990000,1.51;2025-11-17,7.66,7.70,7.44,7.5400,55122,41607200,0.93;2025-11-14,7.68,7.80,7.38,7.6500,77405,59289500,1.30;2025-11-13,7.60,8.11,7.60,7.7400,116668,91744000,1.96;2025-11-12,7.51,7.83,7.48,7.7300,159057,121488400,2.67;2025-11-11,7.40,7.59,7.38,7.5900,111016,83651900,1.86;2025-11-10,7.10,7.23,6.89,7.2300,134114,96272200,2.25;2025-11-07,6.70,6.89,6.56,6.8900,92121,62702700,1.55;2025-11-06,6.82,6.83,6.25,6.5600,137221,89017500,2.30;2025-11-05,6.32,6.59,6.31,6.5000,69032,44662900,1.16;2025-11-04,6.52,6.74,6.41,6.4800,91810,60063300,1.54;2025-11-03,6.68,6.95,6.40,6.6100,193858,130794000,3.25;2025-10-31,6.07,6.62,6.07,6.6200,131175,85856900,2.20;2025-10-30,6.06,6.30,6.05,6.3000,130308,81347500,2.19;2025-10-29,5.91,6.19,5.91,6.0000,181196,108721200,3.04;2025-10-28,6.86,6.88,6.22,6.2200,172138,110896600,2.89;2025-10-27,6.33,6.55,6.33,6.5500,52821,34308000,0.89;2025-10-24,6.28,6.32,6.08,6.2400,100437,63173700,1.69;2025-10-23,5.83,6.02,5.71,6.0200,92734,55184600,1.56;2025-10-22,5.50,5.73,5.41,5.7300,96625,54760000,1.62;2025-10-21,5.36,5.48,5.26,5.4600,44278,23865900,0.74;2025-10-20,5.30,5.30,5.15,5.2600,38071,19920900,0.64;2025-10-17,5.35,5.47,5.20,5.2000,55050,29173200,0.92;2025-10-16,5.31,5.50,5.24,5.3100,87667,46883600,1.47;2025-10-15,5.11,5.35,5.07,5.3100,68550,36022700,1.15;2025-10-14,5.18,5.32,5.09,5.1200,45350,23534300,0.76;2025-10-13,4.95,5.17,4.89,5.1600,85022,42761500,1.43;2025-10-10,5.05,5.17,4.94,5.1400,105098,53692500,1.76;2025-10-09,5.08,5.12,4.86,4.9200,111087,55622700,1.86