[{"seq":657323221,"ctime":1714104581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657323221.shtml","title":"\u3010\u76f4\u51fb\u4e00\u7ebf\u3011\u94f6\u661f\u80fd\u6e90\u5404\u5355\u4f4d\u5728\u201c\u65b0\u4e2d\u94dd\u201d\u5efa\u8bbe\u4e2d\u8d70\u5728\u524d\u3001\u4f5c\u8868\u7387","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":47164353,"ctime":1713888452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47164353.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000862","type":"notice"},{"seq":656819873,"ctime":1712903332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656819873.shtml","title":"\u94f6\u661f\u80fd\u6e90\u5b81\u4e1c250\u5146\u74e6\u5149\u4f0f\u590d\u5408\u53d1\u7535\u9879\u76ee\u6863\u6848\u987a\u5229\u901a\u8fc7\u4e13\u9879\u9a8c\u6536","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":656520985,"ctime":1711982700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656520985.shtml","title":"2023\u5e74\u4e2d\u94dd\u96c6\u56e2\u63a7\u80a1\u4e0a\u5e02\u516c\u53f8\u9ad8\u8d28\u91cf\u53d1\u5c55\u521d\u663e\u6210\u6548","source":"\u4e2d\u56fd\u94dd\u4e1a\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":"000862","type":"news"},{"seq":656509425,"ctime":1711971932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509425.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u94f6\u661f\u80fd\u6e90","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"000862","type":"yidong"},{"seq":46550503,"ctime":1711382846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240326\/46550503.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000862","type":"notice"},{"seq":46550681,"ctime":1711382738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240326\/46550681.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000862","type":"notice"},{"seq":656276173,"ctime":1711374868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656276173.shtml","title":"\u7ee7\u7eed\u6269\u5145\u65b0\u80fd\u6e90\u4e1a\u52a1\u89c4\u6a21 \u94f6\u661f\u80fd\u6e902023\u5e74\u5b9e\u73b0\u8425\u653613.09\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9648\u56fd\u5e86","stocks":"000862","type":"yidong"},{"seq":655498739,"ctime":1709255122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655498739.shtml","title":"\u94f6\u661f\u80fd\u6e903\u67088\u65e5\u89e3\u79811.27\u4ebf\u80a1\uff0c\u5e02\u503c\u7ea67.70\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000862","type":"news"},{"seq":655462571,"ctime":1709194275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655462571.shtml","title":"\u94f6\u661f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651666.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000862","type":"yidong"},{"seq":655270256,"ctime":1708674756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655270256.shtml","title":"\u94f6\u661f\u80fd\u6e9002\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000862","type":"yidong","yidong":"1"},{"seq":654311266,"ctime":1705885909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654311266.shtml","title":"\u94f6\u661f\u80fd\u6e90\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa741.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"000862","type":"yidong"},{"seq":654119068,"ctime":1705339588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654119068.shtml","title":"\u201c\u7f8e\u4e3d\u4e2d\u56fd\u5efa\u8bbe\u201d\u5f15\u53d1\u8d44\u672c\u5e02\u573a\u9ad8\u5ea6\u5173\u6ce8\u73af\u4fdd\u3001\u65b0\u80fd\u6e90\u7b49\u884c\u4e1a\u8fce\u53d1\u5c55\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000862","type":"news"},{"seq":653788540,"ctime":1704330836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653788540.shtml","title":"\u94f6\u661f\u80fd\u6e90\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165872.80\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000862","type":"yidong"},{"seq":653635404,"ctime":1703784939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653635404.shtml","title":"\u5b81\u590f\u9996\u5bb6\u65b0\u80fd\u6e90\u4e0a\u5e02\u516c\u53f8\u94f6\u661f\u80fd\u6e90\uff1a \u52a0\u901f\u6253\u9020\u56fd\u5185\u4e00\u6d41\u65b0\u80fd\u6e90\u4f01\u4e1a","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"000862","type":"yidong"},{"seq":653094923,"ctime":1702384994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653094923.shtml","title":"\u94f6\u661f\u80fd\u6e90\u6210\u529f\u53ec\u5f002023\u5e74\u5e74\u5ea6\u4eae\u70b9\u5de5\u4f5c\u8bc4\u5ba1\u53d1\u5e03\u4f1a","source":"\u94f6\u661f\u80fd\u6e90\u5b98\u5fae","stocks":"000862","type":"yidong"},{"seq":652618274,"ctime":1701154510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652618274.shtml","title":"\u6d77\u901a\u8bc1\u5238\u98ce\u753523\u5e74\u4e09\u5b63\u62a5\u603b\u7ed3\uff1a\u5229\u6da6\u77ed\u671f\u627f\u538b \u6d77\u98ce\u5373\u5c06\u8d77\u91cf","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000862","type":"news"},{"seq":652163096,"ctime":1699919058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652163096.shtml","title":"\u94f6\u661f\u80fd\u6e90\u56fd\u8d44\u5927\u80a1\u4e1c\u62df\u589e\u6301\u8d851% \u5e74\u5185\u5b9a\u589e\u843d\u5730\u603b\u8d44\u4ea7\u6269\u5f20\u81f399\u4ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000862","type":"news"},{"seq":652162350,"ctime":1699918788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652162350.shtml","title":"\u5149\u4f0f\u4ea7\u4e1a\u667a\u80fd\u5316\u83b7\u653f\u7b56\u529b\u633a \u673a\u6784\uff1a\u6284\u5e95\u5149\u4f0f\u677f\u5757\u6b63\u5f53\u65f6 (\u9644\u6982\u5ff5\u80a1)","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000862","type":"news"},{"seq":652120153,"ctime":1699831120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652120153.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e09\u6e58\u5370\u8c61\u6216\u5c06\u6613\u4e3b\u56fd\u8d44\u623f\u4f01","source":"\u540c\u82b1\u987aC\u95fb","stocks":"000862","type":"yidong"},{"seq":652100165,"ctime":1699616201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652100165.shtml","title":"11\u670810\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u56fd\u77f3\u5316\u63a7\u80a1\u80a1\u4e1c\u62df10\u4ebf\u5143-20\u4ebf\u5143\u589e\u6301\u516c\u53f8A\u80a1\u53caH\u80a1\u80a1\u4efd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"000862","type":"news"},{"seq":652083349,"ctime":1699604025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652083349.shtml","title":"\u94f6\u661f\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u589e\u63011%-2%\u516c\u53f8\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":"000862","type":"news"}]
2024-04-30,5.22,5.25,5.12,5.1600,73069,37752900,1.16;2024-04-29,5.07,5.22,5.06,5.2100,88473,45717000,1.41;2024-04-26,5.02,5.08,4.97,5.0800,65937,33214400,1.05;2024-04-25,5.04,5.06,4.99,5.0300,48625,24459100,0.77;2024-04-24,4.93,5.05,4.92,5.0400,68886,34404400,1.10;2024-04-23,4.96,5.00,4.90,4.9500,52321,25902100,0.83;2024-04-22,5.02,5.04,4.92,4.9400,72719,36097000,1.16;2024-04-19,5.08,5.12,4.97,5.0100,79654,40039400,1.27;2024-04-18,5.09,5.13,5.05,5.0700,95502,48608500,1.52;2024-04-17,4.96,5.17,4.96,5.1200,152574,77668600,2.43;2024-04-16,5.28,5.33,4.93,4.9600,191801,97099300,3.05;2024-04-15,5.56,5.63,5.17,5.3500,195655,105248900,3.12;2024-04-12,5.75,5.79,5.57,5.6100,98268,55681000,1.56;2024-04-11,5.69,5.83,5.62,5.7600,96721,55744700,1.54;2024-04-10,5.73,5.85,5.70,5.7400,96748,55801400,1.54;2024-04-09,5.77,5.79,5.69,5.7600,91962,52794500,1.46;2024-04-08,5.66,5.93,5.56,5.8200,172918,99269500,2.75;2024-04-03,5.70,5.78,5.57,5.6700,103114,58390900,1.64;2024-04-02,5.63,5.75,5.63,5.7000,106240,60493800,1.69;2024-04-01,5.59,5.64,5.56,5.6300,107314,60120800,1.71;2024-03-29,5.69,5.75,5.54,5.5900,97889,55011500,1.56;2024-03-28,5.54,5.86,5.53,5.6900,114888,65411300,1.83;2024-03-27,5.87,5.87,5.54,5.5400,117160,66704300,1.87;2024-03-26,6.05,6.08,5.70,5.8700,231474,136056900,3.69;2024-03-25,6.15,6.32,6.09,6.2000,226189,141049100,3.60;2024-03-22,5.98,6.25,5.98,6.1700,234405,143554500,3.73;2024-03-21,5.99,6.02,5.91,5.9900,86416,51649500,1.38;2024-03-20,5.93,6.03,5.86,5.9900,91599,54378500,1.46;2024-03-19,6.00,6.05,5.94,5.9400,91023,54461900,1.45;2024-03-18,5.95,6.03,5.94,6.0000,82583,49339500,1.32;2024-03-15,5.92,5.97,5.87,5.9600,91694,54204000,1.46;2024-03-14,6.04,6.07,5.87,5.9500,104736,62655500,1.67;2024-03-13,6.03,6.05,5.97,6.0500,80352,48288900,1.28;2024-03-12,6.09,6.10,5.98,6.0300,96655,58156800,1.54;2024-03-11,5.97,6.17,5.97,6.0700,164305,99838900,2.62;2024-03-08,5.93,5.98,5.84,5.9400,133181,78651600,2.12;2024-03-07,6.08,6.10,5.96,6.0000,95751,57834700,1.91;2024-03-06,5.96,6.10,5.95,6.0800,93088,56344400,1.86;2024-03-05,6.07,6.10,5.98,5.9900,79015,47543000,1.58;2024-03-04,6.01,6.13,6.01,6.1200,94519,57413700,1.89;2024-03-01,6.03,6.10,5.97,6.0200,87842,52894300,1.75;2024-02-29,5.91,6.09,5.83,6.0800,120660,72170900,2.41;2024-02-28,6.09,6.25,5.95,5.9600,184273,112772200,3.68;2024-02-27,6.02,6.12,6.00,6.1200,159642,96784300,3.18;2024-02-26,6.37,6.42,6.06,6.0600,304150,188598400,6.07;2024-02-23,5.67,6.23,5.64,6.2300,188801,114732700,3.77;2024-02-22,5.64,5.70,5.60,5.6600,74948,42276100,1.49;2024-02-21,5.65,5.77,5.63,5.7000,114582,65478800,2.29;2024-02-20,5.67,5.74,5.62,5.7200,41132,23448200,0.82;2024-02-19,5.75,5.77,5.61,5.7400,42705,24387900,0.85;2024-02-08,5.36,5.68,5.32,5.6800,76545,42329400,1.53;2024-02-07,5.41,5.47,5.27,5.3200,48323,25879000,0.96;2024-02-06,5.13,5.59,5.01,5.3800,81358,43193900,1.62;2024-02-05,5.30,5.37,4.97,5.1500,85610,43985800,1.71;2024-02-02,5.56,5.71,5.21,5.3400,73589,40001100,1.47;2024-02-01,5.68,5.72,5.46,5.5300,76329,42487800,1.52;2024-01-31,5.81,5.89,5.66,5.7300,63860,36950400,1.27;2024-01-30,5.96,6.04,5.83,5.8500,38185,22652400,0.76;2024-01-29,6.08,6.15,5.93,5.9600,71594,43011500,1.43;2024-01-26,6.12,6.16,6.04,6.0600,46127,28124500,0.92;2024-01-25,5.80,6.13,5.80,6.1200,87005,52423900,1.74;2024-01-24,5.72,5.83,5.64,5.8200,51698,29719900,1.03;2024-01-23,5.83,5.87,5.56,5.7400,79810,45464100,1.59;2024-01-22,6.09,6.12,5.71,5.8300,89918,52667200,1.79;2024-01-19,6.10,6.12,5.97,6.0900,66264,40150000,1.32;2024-01-18,6.10,6.13,5.94,6.1300,73157,43965500,1.46;2024-01-17,6.22,6.23,6.10,6.1000,46983,28984900,0.94;2024-01-16,6.19,6.28,6.10,6.2400,65718,40663200,1.31;2024-01-15,6.19,6.25,6.13,6.2000,71582,44319300,1.43;2024-01-12,6.17,6.28,6.15,6.2500,68740,42866700,1.37;2024-01-11,6.05,6.20,6.03,6.1800,49481,30357500,0.99;2024-01-10,6.06,6.14,6.00,6.0700,38865,23631900,0.78;2024-01-09,6.10,6.15,6.01,6.0700,40081,24347800,0.80;2024-01-08,6.10,6.17,6.06,6.0700,59654,36469400,1.19;2024-01-05,6.19,6.26,6.11,6.1200,43666,26982100,0.87;2024-01-04,6.18,6.24,6.17,6.2100,46232,28665100,0.92;2024-01-03,6.18,6.20,6.13,6.1900,44942,27734600,0.90;2024-01-02,6.06,6.20,6.06,6.1800,67743,41710600,1.35;2023-12-29,6.04,6.10,6.03,6.0900,42098,25551300,0.84;2023-12-28,5.89,6.07,5.83,6.0600,59310,35562800,1.18;2023-12-27,5.83,5.89,5.79,5.8800,31214,18249200,0.62;2023-12-26,5.95,5.95,5.83,5.8300,33666,19784800,0.67;2023-12-25,5.92,5.94,5.85,5.9300,44191,26002300,0.88;2023-12-22,6.02,6.03,5.90,5.9500,40985,24406400,0.82;2023-12-21,5.94,6.04,5.86,6.0100,47348,28123800,0.94;2023-12-20,6.04,6.07,5.94,5.9400,45784,27505500,0.91;2023-12-19,6.00,6.05,5.97,6.0100,43727,26294600,0.87;2023-12-18,6.10,6.10,5.98,6.0000,55078,33180500,1.10;2023-12-15,6.17,6.20,6.07,6.1000,56584,34603200,1.13;2023-12-14,6.16,6.22,6.09,6.1700,49807,30718300,0.99;2023-12-13,6.15,6.18,6.12,6.1300,36077,22165700,0.72;2023-12-12,6.14,6.17,6.08,6.1500,36602,22393700,0.73;2023-12-11,6.04,6.14,5.97,6.1300,58312,35427400,1.16;2023-12-08,6.17,6.20,6.08,6.0800,37438,22983700,0.75;2023-12-07,6.18,6.20,6.12,6.1500,36466,22456000,0.73;2023-12-06,6.15,6.23,6.12,6.1900,44256,27411400,0.88;2023-12-05,6.24,6.25,6.15,6.1500,50044,30974200,1.00;2023-12-04,6.26,6.28,6.20,6.2300,40288,25102300,0.80;2023-12-01,6.27,6.30,6.22,6.2600,39647,24792100,0.79;2023-11-30,6.35,6.35,6.21,6.2700,58302,36566200,1.16;2023-11-29,6.35,6.40,6.32,6.3400,50483,32147400,1.01;2023-11-28,6.26,6.36,6.21,6.3600,55170,34836700,1.10;2023-11-27,6.23,6.29,6.18,6.2700,51668,32284800,1.03;2023-11-24,6.27,6.29,6.20,6.2400,43581,27192500,0.87;2023-11-23,6.21,6.31,6.19,6.2600,51717,32339500,1.03;2023-11-22,6.27,6.28,6.20,6.2000,60810,37890500,1.21;2023-11-21,6.34,6.41,6.27,6.2900,75343,47723100,1.50;2023-11-20,6.39,6.42,6.30,6.3300,61321,38842200,1.22;2023-11-17,6.29,6.40,6.29,6.3900,58490,37159800,1.17;2023-11-16,6.37,6.41,6.28,6.3100,77619,49052200,1.55;2023-11-15,6.46,6.49,6.37,6.3800,94144,60295200,1.88;2023-11-14,6.39,6.61,6.36,6.4300,201073,130459600,4.01;2023-11-13,6.28,6.44,6.11,6.4300,228954,144099300,4.57;2023-11-10,6.14,6.20,5.97,6.2000,152958,92932800,3.05;2023-11-09,6.04,6.20,6.02,6.1500,128878,79060600,2.57;2023-11-08,6.10,6.11,6.02,6.0500,71693,43398000,1.43;2023-11-07,6.11,6.12,6.04,6.0600,64988,39460400,1.30;2023-11-06,6.04,6.14,6.04,6.1200,91051,55515800,1.82