[{"seq":678292027,"ctime":1784536203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678292027.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u80a1\u7968\u8fde\u7eed\u4e09\u65e5\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe20% \u4e0d\u5b58\u5728\u672a\u62ab\u9732\u91cd\u5927\u4fe1\u606f","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":678099918,"ctime":1783674186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678099918.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u7684\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u76ee\u524d\u4ec5\u5904\u4e8e\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":677901985,"ctime":1782983183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677901985.shtml","title":"A\u80a192\u80a1\u6da8\u505c\uff0c\u6d77\u5357\u6d77\u836f8\u59296\u677f\u664b\u7ea73\u8fde\u677f\uff0c\u673a\u5668\u4eba\u3001\u534a\u5bfc\u4f53\u6750\u6599\u677f\u5757\u6279\u91cf\u8fde\u677f","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677890468,"ctime":1782958010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677890468.shtml","title":"\u56fd\u4ea7\u5316\u7a7a\u95f4\u5e7f\u9614\uff0c\u5149\u523b\u80f6\u8d70\u5f3a \u5174\u4e1a\u80a1\u4efd\u4e0a\u6f14\u201c\u51c6\u5730\u5929\u677f\u201d","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677890365,"ctime":1782957708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677890365.shtml","title":"\u5149\u523b\u80f6\u6982\u5ff5\u9707\u8361\u56de\u5347 \u5174\u4e1a\u80a1\u4efd5\u59294\u677f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603928,"type":"news"},{"seq":677854980,"ctime":1782867938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677854980.shtml","title":"3\u8fde\u677f\u4eba\u6c14\u80a1\u63d0\u793a\u98ce\u9669\uff1a\u7535\u5b50\u7ea7\u915a\u919b\u6811\u8102\u9500\u552e\u89c4\u6a21\u4ec5\u53600.12%","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677848331,"ctime":1782828820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677848331.shtml","title":"\u592a\u7f55\u89c1\uff01\u4eca\u591c\uff0c67\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603928,"type":"news"},{"seq":677847222,"ctime":1782824908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677847222.shtml","title":"\u4e09\u8fde\u677f\u540e\uff0c603928\u63d0\u793a\u4e09\u5927\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603928,"type":"news"},{"seq":677846948,"ctime":1782824124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677846948.shtml","title":"3\u8fde\u677f\u30012\u8fde\u677f\u4e2a\u80a1\u96c6\u4f53\u6f84\u6e05\uff0c\u5149\u523b\u80f6 \/ HBM \u4e1a\u52a1\u4ec5\u9001\u6837\u65e0\u6536\u5165 \u5341\u4f59\u5bb6\u70ed\u95e8\u79d1\u6280\u80a1\u62ab\u9732\u771f\u76f8","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677823250,"ctime":1782783171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677823250.shtml","title":"\u5149\u523b\u80f6\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":677814084,"ctime":1782743867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677814084.shtml","title":"\u7f55\u89c1\uff01\u4eca\u591c\uff0c54\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603928,"type":"news"},{"seq":677646412,"ctime":1782201234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677646412.shtml","title":"\u516c\u53f8\u662f\u5426\u6709MLCC\u6d46\u6599\u8fc7\u6ee4\u5668\u76f8\u5173\u7684\u6280\u672f\u50a8\u5907\uff1f\u5174\u4e1a\u80a1\u4efd\u56de\u5e94","source":"\u8d22\u95fb","stocks":603928,"type":"yidong"},{"seq":677645951,"ctime":1782200371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677645951.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u6c27\u5316\u9506\u6ce1\u6cab\u9676\u74f7\u8fc7\u6ee4\u5668\u4ea7\u54c1\u76ee\u524d\u5c1a\u672a\u5927\u6279\u91cf\u4f9b\u8d27","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":677612851,"ctime":1782114348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677612851.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u4e00\u81f4\u884c\u52a8\u4eba\u738b\u6587\u6d69\u8c03\u6574\u51cf\u6301\u8ba1\u5212\uff0c\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":677246262,"ctime":1780642438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677246262.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u5b9e\u63a7\u4eba\u4e4b\u5b50\u62df\u51cf\u6301 1\u5e74\u5185\u5b9e\u63a7\u4eba\u65b9\u7b2c4\u6b21\u51cf\u6301","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603928,"type":"news"},{"seq":676689413,"ctime":1778743582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676689413.shtml","title":"\u6df1\u8015\u9ad8\u7aef\u94f8\u9020\u6750\u6599 \u8df5\u884c\u4ea7\u4e1a\u62c5\u5f53\uff01\u5174\u4e1a\u80a1\u4efd\u7ec4\u56e2\u53c2\u52a0\u4e2d\u94f8\u534f\u53cc\u5c4a\u76db\u4f1a\u7eaa\u5b9e","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":676590946,"ctime":1778483766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676590946.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u8363\u83b7\u201c\u4e2d\u56fd\u94f8\u9020\u884c\u4e1a\u94f8\u9020\u539f\u8f85\u6750\u6599\u5206\u884c\u4e1a\u7efc\u5408\u7ade\u4e89\u529b\u4f18\u52bf\u4f01\u4e1a\u201d\u79f0\u53f7","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":57747451,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57747451.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":676357445,"ctime":1777388047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676357445.shtml","title":"\u4eca\u665a\uff0c\u5229\u597d\u6765\u4e86\uff01\u6700\u725b\u66b4\u589e2950%\uff01A\u80a1\u516c\u53f8\uff0c\u5bc6\u96c6\u516c\u544a\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":603928,"type":"news"},{"seq":676343729,"ctime":1777363735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676343729.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da63180.96\u4e07\u5143 \u540c\u6bd4\u589e\u957f144.41%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603928,"type":"news"},{"seq":676069478,"ctime":1776402256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676069478.shtml","title":"\u5174\u4e1a\u80a1\u4efd2025\u5e74\u6263\u975e\u51c0\u5229\u6da69652.30\u4e07\u5143\u540c\u6bd4\u589e140.28%\uff0c\u5408\u6210\u6811\u8102\u4e3b\u4e1a\u5360\u6bd4\u5347\u81f367.6%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603928,"type":"news"},{"seq":57351775,"ctime":1776355646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57351775.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":57351791,"ctime":1776355538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57351791.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":676053462,"ctime":1776344082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676053462.shtml","title":"\u521a\u521a\uff0c\u591a\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u597d\uff01","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":603928,"type":"news"},{"seq":676044646,"ctime":1776330449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676044646.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5408\u6210\u6811\u8102\u9500\u552e\u6536\u516510.78\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":676044637,"ctime":1776330432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676044637.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da61.02\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f150.60%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":675735969,"ctime":1775136621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675735969.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u643a\u591a\u6b3e\u65b0\u54c1\u5373\u5c06\u4eae\u76f8\u7b2c24\u5c4a\u56fd\u9645\u94f8\u9020\u535a\u89c8\u4f1a","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":675561514,"ctime":1774510991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675561514.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u53d6\u5f971\u9879\u4e13\u5229\u8bc1\u4e66","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603928,"type":"news"},{"seq":675558014,"ctime":1774498509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675558014.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u5b9e\u63a7\u4eba\u4e00\u81f4\u884c\u52a8\u4eba\u51cf\u6301\u843d\u5730 \u5957\u73b04472\u4e07\u5143 \u63a7\u5236\u6743\u4fdd\u6301\u7a33\u5b9a","source":"\u7ecf\u7406\u4eba","author":"\u7ecf\u7406\u4eba","stocks":603928,"type":"news"},{"seq":675074241,"ctime":1772620728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675074241.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5df2\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603928,"type":"yidong"},{"seq":674479615,"ctime":1770018236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674479615.shtml","title":"\u4f4e\u6e29\u3001\u5feb\u901f\u56fa\u5316\u578b\u544b\u5583\u6811\u8102","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":55955587,"ctime":1769702845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55955587.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":674400549,"ctime":1769672543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674400549.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a0109.78%-159.14%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"}]

2026-08-04,10.40,10.89,10.30,10.8500,255586,273240400,7.50;2026-08-03,10.60,10.72,10.28,10.3700,224317,232982700,6.58;2026-07-31,10.96,11.10,10.60,10.6100,305592,331132900,8.97;2026-07-30,11.25,11.40,10.52,10.5400,331548,363123900,9.73;2026-07-29,11.97,12.05,11.09,11.5100,479259,549791500,14.07;2026-07-28,11.00,12.28,10.99,12.2800,292051,347808500,8.57;2026-07-27,11.50,11.50,10.63,11.1600,407003,449146600,11.95;2026-07-24,10.45,11.30,10.21,10.8000,415297,450451000,12.19;2026-07-23,10.48,10.56,10.26,10.5500,175667,182944300,5.16;2026-07-22,10.41,10.80,10.37,10.4300,261997,276759500,7.69;2026-07-21,10.44,10.86,9.68,10.7900,357199,372670800,10.48;2026-07-20,11.45,11.60,10.15,10.2400,317397,343314900,9.32;2026-07-17,12.24,12.33,11.22,11.2800,339356,398107800,9.96;2026-07-16,12.85,13.08,12.34,12.3400,407443,514486500,11.96;2026-07-15,15.02,15.38,13.71,13.7100,390032,551013700,11.45;2026-07-14,16.00,16.30,15.23,15.2300,468990,723151700,13.77;2026-07-13,16.94,18.24,16.92,16.9200,533759,926412300,15.67;2026-07-10,17.36,19.80,17.00,18.8000,829035,1516056600,24.33;2026-07-09,17.00,18.00,16.35,18.0000,670688,1171837400,19.69;2026-07-08,14.90,16.36,14.81,16.3600,490311,782897100,14.39;2026-07-07,14.50,15.80,14.27,14.8700,477814,706423400,14.02;2026-07-06,14.67,16.17,14.67,15.8500,617584,979165900,18.13;2026-07-03,15.01,15.87,14.68,14.7000,536956,808960800,15.76;2026-07-02,13.42,15.84,12.99,15.8400,539613,796338400,15.84;2026-07-01,16.25,16.28,14.14,14.4000,725082,1111592900,21.28;2026-06-30,14.45,14.80,14.14,14.8000,130055,189331900,3.82;2026-06-29,12.66,13.45,12.60,13.4500,170503,221991800,5.00;2026-06-26,11.01,12.23,10.82,12.2300,120305,142027100,3.53;2026-06-25,11.90,12.30,11.06,11.1200,140235,160224000,4.12;2026-06-24,12.09,12.53,11.82,12.0800,105988,128662100,3.11;2026-06-23,12.19,12.60,11.93,12.0000,112788,136874100,3.31;2026-06-22,11.51,12.19,11.37,12.1800,145759,171223500,4.28;2026-06-18,11.46,11.62,11.20,11.4000,70267,80037900,2.06;2026-06-17,15.45,15.59,15.08,15.2400,46560,71077800,1.78;2026-06-16,15.40,15.70,15.22,15.5200,44173,68640400,1.69;2026-06-15,15.02,15.64,15.01,15.4500,48465,74638000,1.85;2026-06-12,15.28,15.48,14.85,15.0900,50802,76487800,1.94;2026-06-11,15.10,15.33,14.74,15.0100,54413,81802800,2.08;2026-06-10,14.81,15.55,14.80,15.3400,73676,112485400,2.81;2026-06-09,14.77,15.36,14.47,14.9700,83755,124855100,3.20;2026-06-08,14.59,15.10,14.08,14.3400,40121,58222700,1.53;2026-06-05,14.62,15.22,14.30,14.9400,49869,74098600,1.90;2026-06-04,14.91,15.19,14.59,14.7400,43003,63322300,1.64;2026-06-03,15.13,15.46,14.96,15.1800,37665,57110300,1.44;2026-06-02,15.52,15.68,15.03,15.1400,33933,51661600,1.29;2026-06-01,15.29,15.73,15.27,15.5300,38046,59371300,1.45;2026-05-29,16.21,16.25,15.26,15.3200,53012,82678000,2.02;2026-05-28,15.58,16.35,15.51,16.2400,49500,79780600,1.89;2026-05-27,16.00,16.18,15.64,15.8000,45235,71466100,1.73;2026-05-26,16.30,16.31,15.86,16.0300,45617,72984900,1.74;2026-05-25,16.58,16.65,16.25,16.3600,43769,71878900,1.67;2026-05-22,15.90,16.65,15.87,16.5500,64008,104668800,2.44;2026-05-21,16.75,16.77,15.84,15.8900,67221,109673900,2.56;2026-05-20,16.71,16.82,16.47,16.7300,43605,72461600,1.66;2026-05-19,16.61,16.93,16.43,16.7500,48270,80351000,1.84;2026-05-18,16.71,16.88,16.32,16.6600,69112,114425900,2.64;2026-05-15,16.52,17.12,16.52,16.9200,92295,156188600,3.52;2026-05-14,16.46,16.78,16.32,16.5200,66366,109846500,2.53;2026-05-13,16.00,16.68,15.96,16.4600,64694,106147800,2.47;2026-05-12,16.18,16.23,15.91,16.0700,37972,60987600,1.45;2026-05-11,16.18,16.33,16.06,16.2600,47839,77467600,1.83;2026-05-08,16.15,16.23,16.02,16.1800,36159,58354600,1.38;2026-05-07,16.22,16.39,16.11,16.1800,37800,61377000,1.44;2026-05-06,16.01,16.29,15.97,16.2300,56378,91001500,2.15;2026-04-30,15.75,16.08,15.70,15.9500,43370,69109500,1.65;2026-04-29,15.79,16.05,15.66,15.9000,62666,99734500,2.39;2026-04-28,15.60,15.74,15.43,15.4800,36093,56021500,1.38;2026-04-27,15.69,15.88,15.33,15.7300,49429,77693100,1.89;2026-04-24,15.59,15.84,15.43,15.6100,51486,80385500,1.96;2026-04-23,16.07,16.07,15.63,15.7500,82240,130448200,3.14;2026-04-22,15.40,15.73,15.35,15.6100,44266,68779800,1.69;2026-04-21,15.55,15.59,15.33,15.4400,37381,57627600,1.43;2026-04-20,15.24,15.51,15.08,15.4900,70268,107662700,2.68;2026-04-17,15.50,15.59,15.00,15.2800,104479,159289900,3.99;2026-04-16,14.71,14.89,14.61,14.8500,26957,39804400,1.03;2026-04-15,14.95,15.00,14.70,14.7100,25328,37508600,0.97;2026-04-14,14.88,15.03,14.77,14.9500,26855,40037400,1.02;2026-04-13,14.90,14.98,14.72,14.8800,25935,38522300,0.99;2026-04-10,14.97,15.15,14.92,14.9600,26688,40119000,1.02;2026-04-09,14.89,15.16,14.85,14.9600,30959,46478700,1.18;2026-04-08,14.88,15.07,14.80,14.9800,45740,68315100,1.75;2026-04-07,14.37,14.89,14.20,14.7900,47489,69828300,1.81;2026-04-03,14.23,14.30,14.06,14.1800,19966,28323900,0.76;2026-04-02,14.45,14.53,14.10,14.2200,20465,29229000,0.78;2026-04-01,14.42,14.58,14.36,14.4500,21037,30427400,0.80;2026-03-31,14.55,14.61,14.28,14.3000,24562,35478000,0.94;2026-03-30,14.33,14.58,14.22,14.5400,25702,37153800,0.98;2026-03-27,14.10,14.55,13.98,14.4500,25643,36886300,0.98;2026-03-26,14.40,14.58,14.15,14.2200,23379,33454100,0.89;2026-03-25,14.60,14.60,14.32,14.4200,24534,35349000,0.94;2026-03-24,13.98,14.31,13.86,14.2900,42070,59301900,1.61;2026-03-23,14.40,14.56,13.63,13.7700,47087,66246900,1.80;2026-03-20,14.88,15.26,14.65,14.6500,39957,59672700,1.52;2026-03-19,15.06,15.16,14.84,14.9000,28329,42465600,1.08;2026-03-18,15.00,15.24,14.84,15.2400,31248,46996500,1.19;2026-03-17,15.59,15.69,15.00,15.0000,38003,57986200,1.45;2026-03-16,15.59,15.72,15.35,15.5900,26891,41697400,1.03;2026-03-13,15.73,15.85,15.60,15.6300,27162,42668500,1.04;2026-03-12,15.97,16.03,15.71,15.7300,28076,44442700,1.07;2026-03-11,16.11,16.20,15.89,15.9300,30663,49117600,1.17;2026-03-10,15.74,16.15,15.74,16.0900,34030,54619300,1.30;2026-03-09,15.71,15.87,15.48,15.7300,41908,65653200,1.60;2026-03-06,15.56,15.75,15.51,15.7100,25210,39524800,0.96;2026-03-05,15.56,15.75,15.48,15.6100,35101,54837100,1.34;2026-03-04,15.40,15.63,15.20,15.2700,47609,73231800,1.82;2026-03-03,15.99,16.46,15.51,15.5400,69354,110972800,2.65;2026-03-02,15.96,16.41,15.79,15.9700,48840,78155600,1.86;2026-02-27,16.37,16.46,16.24,16.4500,36758,60033700,1.40;2026-02-26,16.34,16.52,16.28,16.4800,43007,70649800,1.64;2026-02-25,16.33,16.37,16.21,16.2900,44351,72285500,1.69;2026-02-24,15.99,16.33,15.95,16.3000,43960,71264200,1.68;2026-02-13,15.87,16.10,15.86,15.9000,25209,40266300,0.96;2026-02-12,15.89,16.04,15.75,15.9100,30008,47813200,1.15;2026-02-11,15.92,16.09,15.86,15.9400,26083,41685600,1.00;2026-02-10,15.96,16.19,15.86,15.9800,32363,51865000,1.23;2026-02-09,15.99,16.05,15.85,15.9600,34332,54780600,1.31;2026-02-06,15.41,15.96,15.32,15.8500,52595,83012100,2.01