[{"seq":60023729,"ctime":1790611577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260929\/60023729.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u5173\u4e8e\u54112026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":60023741,"ctime":1790611577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260929\/60023741.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e0a\u6d77\u5929\u6c38\u667a\u80fd\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u622a\u81f3\u9996\u6b21\u6388\u4e88\u65e5\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":60023731,"ctime":1790611577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260929\/60023731.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":60023739,"ctime":1790611242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260929\/60023739.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e0a\u6d77\u5e02\u5e7f\u53d1\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u4e0a\u6d77\u5929\u6c38\u667a\u80fd\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":680334699,"ctime":1790602334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680334699.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603895,"type":"news"},{"seq":679939096,"ctime":1789479402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679939096.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u5173\u4e8e\u63a7\u80a1\u80a1\u4e1c\u90e8\u5206\u80a1\u4efd\u89e3\u9664\u8d28\u62bc\u5e76\u529e\u7406\u8d28\u62bc\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603895,"type":"news"},{"seq":59729729,"ctime":1788969977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260910\/59729729.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":679344352,"ctime":1787812258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679344352.shtml","title":"\u5929\u6c38\u667a\u80fd2026\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u6536\u5fae\u589e\uff0c\u589e\u6536\u4e0d\u589e\u5229\u4e14\u73b0\u91d1\u6d41\u4e0b\u6ed1","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603895,"type":"yidong"},{"seq":59488955,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59488955.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":59488959,"ctime":1787760377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59488959.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":59488953,"ctime":1787760377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59488953.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e0a\u6d77\u5929\u6c38\u667a\u80fd\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":59488963,"ctime":1787760377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59488963.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e0a\u6d77\u5929\u6c38\u667a\u80fd\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":59488967,"ctime":1787760377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59488967.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e0a\u6d77\u5929\u6c38\u667a\u80fd\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":59488973,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59488973.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":59488971,"ctime":1787760042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59488971.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e0a\u6d77\u5e02\u5e7f\u53d1\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u4e0a\u6d77\u5929\u6c38\u667a\u80fd\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":679318511,"ctime":1787749885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679318511.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6768.16\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d15.62%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"yidong"},{"seq":677570113,"ctime":1781771410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677570113.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e2d\u68074680\u4e07\u5143\u6df7\u52a8L5\u7ebf\u8bbe\u5907\u5bfc\u5165\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"yidong"},{"seq":677079264,"ctime":1780042213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677079264.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655944.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603895,"type":"yidong"},{"seq":677014726,"ctime":1779872403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014726.shtml","title":"\u5929\u6c38\u667a\u80fd05\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong"},{"seq":676629149,"ctime":1778576406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676629149.shtml","title":"\u5929\u6c38\u667a\u80fd05\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong"},{"seq":676594176,"ctime":1778487025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676594176.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653442.17\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603895,"type":"yidong"},{"seq":676543206,"ctime":1778227827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543206.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652965.40\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603895,"type":"yidong"},{"seq":676512478,"ctime":1778144405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512478.shtml","title":"\u5929\u6c38\u667a\u80fd05\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong"},{"seq":57667775,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57667775.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":676304435,"ctime":1777276862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676304435.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6521.94\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d21.07%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"yidong"},{"seq":676249503,"ctime":1777000949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676249503.shtml","title":"\u5929\u6c38\u667a\u80fd\u8463\u4e8b\u957f\u8363\u4fca\u6797\uff1a\u4ee5\u5177\u8eab\u667a\u80fd\u8d4b\u80fd\u6c7d\u8f66\u5236\u9020\u667a\u80fd\u5316\u5347\u7ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603895,"type":"news"},{"seq":676202550,"ctime":1776875843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676202550.shtml","title":"\u5929\u6c38\u667a\u80fd2025\u5e74\u8425\u65365.33\u4ebf\u5143\uff0c\u5f52\u6bcd\u51c0\u5229\u6da61839.52\u4e07\u5143\uff0c\u6bdb\u5229\u7387\u63d0\u53475.64\u4e2a\u767e\u5206\u70b9","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603895,"type":"news"},{"seq":57519133,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57519133.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"},{"seq":57519141,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57519141.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice"}]

2026-10-23,24.48,24.82,22.50,24.8100,18550,44373900,1.72;2026-10-22,24.69,24.91,24.20,24.7800,10066,24750600,0.93;2026-10-21,24.97,25.07,24.32,24.8100,10757,26540100,1.00;2026-10-20,24.44,25.08,24.34,24.8100,8935,22090800,0.83;2026-10-19,24.59,25.30,23.85,24.6200,18625,45827000,1.72;2026-10-16,24.88,25.99,23.63,24.7500,23181,57161400,2.14;2026-10-15,24.58,24.84,23.70,24.8400,12427,30080900,1.15;2026-10-14,25.18,25.85,24.57,24.8400,14078,35596300,1.30;2026-10-13,24.32,25.48,23.11,25.1800,13037,31752000,1.21;2026-10-12,25.29,25.40,24.31,24.4400,7459,18423700,0.69;2026-10-09,25.43,25.47,24.02,25.2900,9356,23165300,0.87;2026-10-08,26.17,26.22,25.10,25.3500,9407,24106000,0.87;2026-09-30,26.83,26.86,25.65,25.7700,11389,29600800,1.05;2026-09-29,26.11,27.30,25.53,26.5600,14803,39641900,1.37;2026-09-28,25.97,26.30,25.50,25.9100,12702,32866600,1.18;2026-09-24,26.18,26.37,25.87,25.8700,5370,13986300,0.50;2026-09-23,26.23,26.39,25.61,26.2800,7817,20449900,0.72;2026-09-22,26.22,26.43,25.97,26.2300,7722,20232900,0.71;2026-09-21,25.72,26.18,25.46,26.1800,8566,22204100,0.79;2026-09-18,25.20,25.88,25.13,25.6600,9948,25374500,0.92;2026-09-17,25.38,25.51,24.74,25.3900,6068,15328300,0.56;2026-09-16,25.09,25.74,24.75,25.4300,7446,18867100,0.69;2026-09-15,25.93,25.93,25.06,25.0900,7518,19083000,0.70;2026-09-14,26.17,26.64,25.29,25.8200,8509,22107200,0.79;2026-09-11,26.72,26.72,25.31,25.7000,9377,24233900,0.87;2026-09-10,27.31,27.32,26.66,26.7200,7235,19422000,0.67;2026-09-09,27.64,28.19,27.15,27.3100,9189,25310600,0.85;2026-09-08,28.77,28.79,27.40,27.5500,12349,34211200,1.14;2026-09-07,26.68,28.87,26.65,28.3700,21922,61116200,2.03;2026-09-04,28.70,28.80,26.52,26.7300,18060,49459300,1.67;2026-09-03,27.35,28.49,27.35,28.3500,20070,56428500,1.86;2026-09-02,26.87,27.63,26.80,27.3500,11617,31806400,1.07;2026-09-01,26.93,27.27,26.65,27.0700,10296,27769500,0.95;2026-08-31,26.40,26.94,26.26,26.8400,11102,29716900,1.03;2026-08-28,26.50,27.31,26.10,26.4700,18246,48705900,1.69;2026-08-27,25.77,27.75,25.76,26.1500,21689,56883700,2.01;2026-08-26,24.93,25.70,24.78,25.4200,11433,28924300,1.06;2026-08-25,24.92,25.25,24.11,24.9400,12448,30819800,1.15;2026-08-24,25.20,25.20,24.11,25.0900,12338,30197100,1.14;2026-08-21,24.80,25.20,24.24,25.0800,12362,30684900,1.14;2026-08-20,24.88,25.70,24.40,24.8000,19497,48864400,1.80;2026-08-19,25.80,25.88,24.26,25.1500,20217,50149200,1.87;2026-08-18,25.24,26.60,24.91,26.0800,24952,64925400,2.31;2026-08-17,24.88,25.75,24.52,25.3700,16256,40940100,1.50;2026-08-14,24.82,25.01,24.07,25.0100,11879,29012000,1.10;2026-08-13,25.38,25.38,24.60,25.0000,9166,22882500,0.85;2026-08-12,24.93,25.45,24.21,25.1800,12767,31900700,1.18;2026-08-11,24.56,24.85,24.14,24.5400,9916,24344100,0.92;2026-08-10,24.79,25.30,24.04,24.6900,13324,32585700,1.23;2026-08-07,24.11,24.78,23.60,24.6800,15593,38017500,1.44;2026-08-06,24.50,24.69,23.60,24.2500,19653,47401400,1.82;2026-08-05,23.98,24.95,23.56,24.6000,20539,50353800,1.90;2026-08-04,22.75,23.95,22.43,23.5600,27258,63185000,2.52;2026-08-03,22.93,23.27,22.01,22.7000,21415,47991300,1.98;2026-07-31,21.86,23.50,21.51,22.9300,33701,76765400,3.12;2026-07-30,21.92,22.55,20.66,21.8900,26130,56180400,2.42;2026-07-29,21.78,22.26,21.30,21.8900,13660,29696000,1.26;2026-07-28,22.10,22.66,21.43,21.8800,16027,35218200,1.48;2026-07-27,21.76,22.25,21.38,22.1400,12657,27859800,1.17;2026-07-24,22.50,22.50,21.38,21.6000,10150,22065100,0.94;2026-07-23,21.74,22.53,21.70,22.3200,13454,29775500,1.24;2026-07-22,22.89,23.00,21.68,21.9100,13709,30455900,1.27;2026-07-21,22.48,23.44,20.66,22.4800,24842,54144200,2.30;2026-07-20,25.49,25.98,22.95,22.9500,19604,47454000,1.81;2026-07-17,28.00,28.05,25.25,25.5000,18561,48619500,1.72;2026-07-16,28.50,28.76,27.50,28.0600,11628,32619000,1.08;2026-07-15,28.21,28.37,27.28,28.0500,14661,40821000,1.36;2026-07-14,28.06,28.65,27.50,28.2200,10746,30166000,0.99;2026-07-13,30.05,30.05,28.01,28.3000,16066,46329200,1.49;2026-07-10,30.46,31.13,30.00,30.0800,17299,52670800,1.60;2026-07-09,31.21,31.50,29.51,30.6800,23664,72225400,2.19;2026-07-08,31.32,32.31,30.22,31.2100,23973,74968800,2.22;2026-07-07,30.95,33.32,30.00,31.6800,30878,98616900,2.86;2026-07-06,31.50,32.03,30.24,30.9500,21937,67944900,2.03;2026-07-03,30.78,32.53,30.51,32.0200,24139,76826900,2.23;2026-07-02,29.01,31.37,29.01,30.6300,27075,82602800,2.51;2026-07-01,28.26,29.10,28.06,28.9300,14973,42853400,1.39;2026-06-30,27.54,28.55,27.50,28.3900,18675,52597100,1.73;2026-06-29,28.40,28.64,27.16,27.5500,25356,70380700,2.35;2026-06-26,29.31,29.55,28.23,28.3600,35462,102093300,3.28;2026-06-25,30.00,31.22,28.81,29.3000,61695,182304000,5.71;2026-06-24,33.50,35.89,29.77,31.0000,90656,288720800,8.39;2026-06-23,30.01,32.78,30.00,32.6300,35894,114399900,3.32;2026-06-22,30.54,30.90,28.90,30.3000,23087,68828900,2.14;2026-06-18,30.22,31.00,29.70,30.6000,17892,54412200,1.66;2026-06-17,31.18,31.18,29.95,30.1600,16983,51393600,1.57;2026-06-16,30.79,31.18,29.60,30.7600,19681,60092700,1.82;2026-06-15,30.05,31.16,30.05,30.5400,15270,46685500,1.41;2026-06-12,30.66,31.50,30.02,30.0500,18121,55282700,1.68;2026-06-11,30.60,31.15,29.39,30.4500,27775,83752400,2.57;2026-06-10,31.90,31.96,30.62,30.9000,23582,73581900,2.18;2026-06-09,32.18,33.18,31.25,31.8800,22969,73454100,2.13;2026-06-08,32.67,33.43,32.12,32.6600,22275,72705100,2.06;2026-06-05,33.50,34.00,32.01,33.0800,30675,101097200,2.84;2026-06-04,33.69,35.00,32.50,32.9400,56809,189778000,5.26;2026-06-03,33.99,38.06,33.99,35.1700,70031,250628000,6.48;2026-06-02,36.72,39.38,36.54,37.7700,42614,161999500,3.94;2026-06-01,38.10,39.34,36.89,37.0900,34122,128882000,3.16;2026-05-29,39.00,39.40,37.50,38.8000,42435,163063200,3.93;2026-05-28,41.28,41.78,38.45,39.0700,66606,262495800,6.16;2026-05-27,36.36,40.18,36.36,40.1800,21884,85462500,2.02;2026-05-26,37.32,37.32,34.88,36.5300,39447,142497600,3.65;2026-05-25,37.89,39.55,36.80,37.0500,35176,132197200,3.25;2026-05-22,38.84,39.13,37.01,37.8900,41490,157672900,3.84;2026-05-21,40.07,40.46,38.00,38.2300,44363,174545100,4.10;2026-05-20,40.04,40.50,39.23,40.4000,34099,136557300,3.15;2026-05-19,38.55,41.16,38.55,39.8600,51555,206777500,4.77;2026-05-18,38.56,41.30,38.56,38.9300,54558,215674100,5.05;2026-05-15,38.89,40.36,38.05,39.6200,54296,214328700,5.02;2026-05-14,37.55,39.15,37.41,38.5600,61612,236948500,5.70;2026-05-13,36.50,38.89,35.20,38.0800,86149,326019800,7.97;2026-05-12,32.84,36.50,32.84,36.5000,49366,174501100,4.57;2026-05-11,32.21,33.50,31.58,33.1800,43404,142520900,4.02;2026-05-08,31.91,32.25,30.76,31.9000,49973,158384000,4.62;2026-05-07,28.75,31.71,28.75,31.7100,37468,114514200,3.47;2026-05-06,28.67,29.34,27.91,28.8300,27878,79611800,2.58;2026-04-30,28.11,28.89,28.11,28.6700,14105,40192300,1.31;2026-04-29,28.87,28.87,27.86,28.2400,16725,47087700,1.55;2026-04-28,28.89,29.50,28.21,28.4300,18468,53036500,1.71;2026-04-27,29.02,29.73,28.32,29.4000,19822,57904800,1.83