[{"seq":676406946,"ctime":1777513477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676406946.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f18.92%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605033,"type":"news"},{"seq":57848237,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57848237.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u9655\u897f\u7f8e\u90a6\u836f\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605033,"type":"notice"},{"seq":57758649,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57758649.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u9655\u897f\u7f8e\u90a6\u836f\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605033,"type":"notice"},{"seq":57758619,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57758619.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u9655\u897f\u7f8e\u90a6\u836f\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605033,"type":"notice"},{"seq":676346792,"ctime":1777367767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676346792.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da64866.47\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f32.03%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"yidong"},{"seq":675039847,"ctime":1772516171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675039847.shtml","title":"\u77f3\u6cb9\u4e0e\u5316\u5de5\u6307\u6570\u5927\u591a\u4e0a\u6da8(2\u670824\u65e5\u81f327\u65e5)","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":605033,"type":"news"},{"seq":674905966,"ctime":1772016458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674905966.shtml","title":"4\u8fde\u677f\u540e\u7a81\u53d1\u5929\u5730\u677f\uff01\u7f8e\u90a6\u80a1\u4efd\u60ca\u9b42\u4e00\u8df3\uff0c\u57cb\u4e86\u8c01\uff1f","source":"\u641c\u72d0\u8d22\u7ecf","author":"\u5218\u76f8\u541b","stocks":605033,"type":"news"},{"seq":674895561,"ctime":1771990449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674895561.shtml","title":"\u56db\u8fde\u677f\u201d\u540e\u5d29\u4e86\uff1f605033\uff0c\u76d8\u4e2d\u4e0a\u6f14\u201c\u5929\u5730\u677f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":605033,"type":"yidong"},{"seq":674892858,"ctime":1771983586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674892858.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u76f4\u7ebf\u8df3\u6c34\u89e6\u53ca\u8dcc\u505c\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"news"},{"seq":674892774,"ctime":1771983335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674892774.shtml","title":"\u201c\u6625\u8015\u201d\u884c\u60c5\u5ef6\u7eed\uff0c\u7f8e\u90a6\u80a1\u4efd\u4e94\u8fde\u677f\u3001\u6f84\u661f\u80a1\u4efd\u4e8c\u8fde\u677f","source":"\u8d22\u95fb","stocks":605033,"type":"news"},{"seq":674886545,"ctime":1771976589,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674886545.shtml","title":"688228\uff0c\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01\u6da8\u4ef7\u6f6e\u6765\u4e86\uff0c\u8fd9\u4e2a\u677f\u5757\u5927\u6da8\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":605033,"type":"news"},{"seq":674884840,"ctime":1771957613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674884840.shtml","title":"\u5316\u80a5\u519c\u836f\u677f\u5757\u96c6\u4f53\u8d70\u9ad8 \u591a\u4e2a\u54c1\u79cd\u4ef7\u683c\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":605033,"type":"news"},{"seq":674867179,"ctime":1771923601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674867179.shtml","title":"\u7f8e\u90a6\u80a1\u4efd02\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":674865556,"ctime":1771920611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674865556.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.17\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":674857903,"ctime":1771899865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674857903.shtml","title":"\u653f\u7b56\u52a9\u63a8\u201c\u6625\u8015\u201d\u884c\u60c5\uff0c\u7f8e\u90a6\u80a1\u4efd\u3001\u548c\u90a6\u751f\u7269\u3001\u6f84\u661f\u80a1\u4efd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":605033,"type":"news"},{"seq":674856338,"ctime":1771896686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674856338.shtml","title":"\u5316\u5b66\u5316\u5de5\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u7f8e\u90a6\u80a1\u4efd4\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605033,"type":"yidong"},{"seq":674797271,"ctime":1770973205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674797271.shtml","title":"\u7f8e\u90a6\u80a1\u4efd02\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":674795799,"ctime":1770970208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795799.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.51\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":674764364,"ctime":1770886803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674764364.shtml","title":"\u7f8e\u90a6\u80a1\u4efd02\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":674729528,"ctime":1770800404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674729528.shtml","title":"\u7f8e\u90a6\u80a1\u4efd02\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605033,"type":"yidong"},{"seq":674721307,"ctime":1770778229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674721307.shtml","title":"\u745e\u94f6\u660e\u786e\u4e0a\u8c03\u4e2d\u56fd\u5316\u5de5\u884c\u4e1a\u9884\u671f \u57fa\u7840\u5316\u5de5\u677f\u5757\u591a\u80a1\u6da8\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":605033,"type":"news"},{"seq":674615915,"ctime":1770372538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674615915.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u9655\u897f\u8bfa\u6b63\u751f\u7269\u79d1\u6280\u6709\u9650\u516c\u53f8\u63d0\u4f9b8000.00\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605033,"type":"news"},{"seq":674167002,"ctime":1768910947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674167002.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u672a\u5728\u6b27\u76df\u6210\u5458\u56fd\u5f00\u5c55\u51fa\u53e3\u6216\u9500\u552e\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605033,"type":"yidong"},{"seq":673953323,"ctime":1768226976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673953323.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605033,"type":"yidong"},{"seq":673369768,"ctime":1766156969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369768.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38\uff0c\u65e0\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605033,"type":"yidong"},{"seq":673208960,"ctime":1765786217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673208960.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651703.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":673163880,"ctime":1765527009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673163880.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651095.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605033,"type":"yidong"},{"seq":672848655,"ctime":1764550242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672848655.shtml","title":"\u7f8e\u90a6\u80a1\u4efd\u5728\u5370\u5ea6\u5c3c\u897f\u4e9a\u6210\u529f\u83b7\u6279\u4e94\u4e2a\u539f\u836f\u767b\u8bb0\u8bc1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605033,"type":"news"}]

2026-05-29,20.55,20.60,19.71,19.8000,19437,38942800,1.44;2026-05-28,20.51,20.74,20.20,20.5500,17084,35044400,1.26;2026-05-27,21.00,21.21,20.28,20.4800,23429,48177000,1.73;2026-05-26,21.50,21.54,20.90,21.0800,23377,49234700,1.73;2026-05-25,21.97,21.99,21.37,21.5700,18827,40703500,1.39;2026-05-22,21.47,21.95,21.36,21.8700,19715,42725800,1.46;2026-05-21,22.52,22.73,21.40,21.4800,34818,76454900,2.58;2026-05-20,22.38,22.88,22.09,22.5400,24885,56051900,1.84;2026-05-19,22.81,22.98,22.13,22.3900,27623,61878400,2.04;2026-05-18,22.99,23.14,22.77,22.8500,24114,55200900,1.78;2026-05-15,23.08,23.63,22.91,23.1100,30231,70370700,2.24;2026-05-14,23.45,23.72,23.06,23.0600,36071,83985200,2.67;2026-05-13,24.20,24.20,23.21,23.4600,55540,131018000,4.11;2026-05-12,23.49,24.24,23.35,23.7200,72456,172484000,5.36;2026-05-11,23.32,23.40,23.09,23.3700,24580,57098700,1.82;2026-05-08,23.20,23.37,23.06,23.2800,25991,60408500,1.92;2026-05-07,23.10,23.38,22.95,23.2000,33732,78089000,2.50;2026-05-06,23.44,23.46,22.92,23.0900,44581,102991900,3.30;2026-04-30,22.76,23.31,22.36,23.2400,53434,123154500,3.95;2026-04-29,22.53,23.10,22.53,22.9500,33263,76262300,2.46;2026-04-28,22.47,22.75,22.35,22.5300,19308,43509100,1.43;2026-04-27,22.15,22.72,21.63,22.4700,29809,66117100,2.20;2026-04-24,22.09,22.48,21.99,22.3900,21832,48572500,1.61;2026-04-23,22.20,22.36,21.85,22.1000,19370,42756400,1.43;2026-04-22,22.43,22.50,22.15,22.1700,20980,46715400,1.55;2026-04-21,22.57,22.68,22.32,22.5000,17253,38803300,1.28;2026-04-20,22.58,22.77,22.56,22.6800,16285,36909100,1.20;2026-04-17,22.60,22.76,22.51,22.6800,15486,35040300,1.15;2026-04-16,22.59,22.79,22.40,22.7700,20173,45579000,1.49;2026-04-15,22.88,22.93,22.56,22.5800,17806,40493800,1.32;2026-04-14,22.91,22.93,22.46,22.8800,25184,57049300,1.86;2026-04-13,23.19,23.19,22.72,22.8700,21237,48499700,1.57;2026-04-10,22.84,23.36,22.80,23.1900,30470,70500500,2.25;2026-04-09,22.88,23.15,22.71,22.8500,23629,54050100,1.75;2026-04-08,23.35,23.40,22.86,23.0500,42911,98804300,3.17;2026-04-07,22.34,23.39,22.29,23.2700,32585,75131300,2.41;2026-04-03,23.00,23.18,22.32,22.3800,24621,55435000,1.82;2026-04-02,23.26,23.64,22.90,23.1000,27921,64822300,2.07;2026-04-01,23.21,23.30,22.83,23.1300,21702,49974500,1.61;2026-03-31,23.25,23.39,22.81,22.8200,33649,77488300,2.49;2026-03-30,22.88,23.49,22.82,23.4000,36688,85417000,2.71;2026-03-27,22.40,23.20,22.40,23.1600,28329,65135400,2.10;2026-03-26,22.86,23.15,22.46,22.6800,23875,54360800,1.77;2026-03-25,22.42,22.86,22.30,22.8600,26966,61162100,1.99;2026-03-24,21.60,22.47,21.33,22.3900,46283,101245300,3.42;2026-03-23,22.00,22.18,21.05,21.1700,38984,84249100,2.88;2026-03-20,22.66,22.92,22.19,22.2100,34239,76883300,2.53;2026-03-19,23.19,23.50,22.63,22.6600,36577,84040600,2.71;2026-03-18,23.14,23.58,22.71,23.3600,42041,97524600,3.11;2026-03-17,23.55,23.77,23.15,23.1700,40899,95460200,3.03;2026-03-16,23.30,23.72,23.11,23.5400,44506,104250100,3.29;2026-03-13,23.27,23.95,23.19,23.3800,59902,141514800,4.43;2026-03-12,23.49,23.70,23.25,23.3200,45676,107088700,3.38;2026-03-11,23.52,23.63,23.25,23.5200,45635,107021600,3.38;2026-03-10,23.00,23.51,22.90,23.5100,56569,131745800,4.18;2026-03-09,23.26,23.52,22.83,22.9000,58719,134930100,4.34;2026-03-06,23.34,23.98,23.12,23.6200,67616,159522700,5.00;2026-03-05,23.21,23.89,22.80,23.7200,87714,204472900,6.49;2026-03-04,22.55,23.44,22.53,23.1800,65783,151676300,4.87;2026-03-03,23.60,23.87,22.81,22.9800,87689,204816000,6.49;2026-03-02,24.20,24.26,23.67,23.7000,113040,269777300,8.36;2026-02-27,24.95,25.48,24.56,24.9000,151615,377455500,11.21;2026-02-26,26.73,27.80,26.51,26.5100,176060,471453000,13.02;2026-02-25,34.69,34.69,28.39,29.4500,303650,886682800,22.46;2026-02-24,31.54,31.54,31.54,31.5400,29713,93714800,2.20;2026-02-13,28.67,28.67,28.67,28.6700,27478,78780700,2.03;2026-02-12,26.06,26.06,26.06,26.0600,21570,56211200,1.60;2026-02-11,21.45,23.69,21.33,23.6900,78376,183425000,5.80;2026-02-10,21.59,21.75,21.33,21.5400,16293,34997400,1.21;2026-02-09,21.67,21.78,21.32,21.5400,23081,49569900,1.71;2026-02-06,21.05,21.75,20.88,21.6100,28463,61082500,2.11;2026-02-05,20.94,21.30,20.82,21.2300,21246,44849900,1.57;2026-02-04,20.69,21.04,20.55,20.9400,20586,42957400,1.52;2026-02-03,20.39,20.79,20.16,20.6900,19201,39413400,1.42;2026-02-02,20.91,20.91,20.22,20.2500,23943,49210000,1.77;2026-01-30,20.44,21.05,20.32,21.0100,28056,58339800,2.08;2026-01-29,20.76,20.94,20.35,20.4400,23486,48480000,1.74;2026-01-28,20.90,21.35,20.66,20.8400,18710,39173300,1.38;2026-01-27,20.92,21.05,20.31,20.9300,25083,51985700,1.86;2026-01-26,21.14,21.50,20.90,21.0500,23744,50109700,1.76;2026-01-23,21.12,21.18,20.92,21.1400,14846,31256200,1.10;2026-01-22,21.00,21.15,20.76,21.0800,16666,34989400,1.23;2026-01-21,21.18,21.19,20.62,20.9300,21963,45778300,1.62;2026-01-20,20.79,21.05,20.61,20.9000,27603,57468500,2.04;2026-01-19,20.15,20.79,20.05,20.7900,25999,53325800,1.92;2026-01-16,20.32,20.33,19.98,20.2300,19999,40350500,1.48;2026-01-15,20.20,20.40,20.00,20.1700,16487,33262400,1.22;2026-01-14,20.30,20.42,19.90,20.2000,25560,51614500,1.89;2026-01-13,20.26,20.55,20.19,20.2600,19289,39236000,1.43;2026-01-12,20.34,20.43,20.15,20.2600,21824,44211400,1.61;2026-01-09,20.30,20.45,20.17,20.3200,21967,44687100,1.62;2026-01-08,20.08,20.30,19.84,20.2000,19205,38675100,1.42;2026-01-07,20.20,20.21,19.85,19.9600,24736,49447700,1.83;2026-01-06,20.01,20.31,19.96,20.2100,27460,55429600,2.03;2026-01-05,20.17,20.25,19.90,19.9100,21650,43338400,1.60;2025-12-31,20.10,20.15,19.75,20.0800,18760,37507100,1.39;2025-12-30,19.95,20.20,19.75,19.9800,19894,39819400,1.47;2025-12-29,19.91,20.09,19.56,19.9500,25574,50704900,1.89;2025-12-26,19.70,19.84,19.46,19.7600,23569,46314400,1.74;2025-12-25,19.41,19.74,19.27,19.7000,20564,40111000,1.52;2025-12-24,19.24,19.48,19.05,19.4000,22642,43751800,1.67;2025-12-23,19.38,19.44,19.05,19.1400,22954,44091600,1.70;2025-12-22,19.35,19.55,19.05,19.3300,30899,59785700,2.29;2025-12-19,18.69,19.66,18.69,19.2600,39913,76273600,2.95;2025-12-18,17.99,19.19,17.88,18.7400,60206,111987100,4.45;2025-12-17,18.94,19.59,18.94,18.9400,35300,67040600,2.61;2025-12-16,22.40,24.88,20.91,21.0400,152902,355878200,11.31;2025-12-15,21.37,22.97,21.02,22.8900,40963,90364800,3.03;2025-12-12,21.09,21.79,21.05,21.2900,22581,48246600,1.67;2025-12-11,21.37,21.69,21.07,21.1500,21135,45108000,1.56;2025-12-10,21.30,21.62,21.13,21.3700,15618,33445400,1.16;2025-12-09,21.28,21.42,21.07,21.3200,17764,37856600,1.31;2025-12-08,21.30,21.54,20.86,21.2900,22691,48293400,1.68;2025-12-05,20.64,21.25,20.62,21.1700,24544,51639800,1.82;2025-12-04,20.35,21.09,20.31,20.8100,31475,65314000,2.33;2025-12-03,20.73,20.73,20.20,20.5000,30418,62135500,2.25;2025-12-02,20.42,21.20,20.22,20.5000,37780,77933500,2.79