[{"seq":680220356,"ctime":1790155881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680220356.shtml","title":"\u53cc\u67aa\u79d1\u62809\u670818\u65e5\u80a1\u4e1c\u6237\u65700.98\u4e07\u6237\uff0c\u8f83\u4e0a\u671f\u589e\u52a02.51%","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001211","type":"yidong"},{"seq":679393197,"ctime":1787905345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679393197.shtml","title":"\u53cc\u67aa\u79d1\u6280\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f17.11% \u5168\u7af9\u4ea7\u4e1a\u94fe\u5e03\u5c40\u6301\u7eed\u6df1\u5316","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001211","type":"news"},{"seq":59487327,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59487327.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":59487583,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59487583.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":677213368,"ctime":1780552704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677213368.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u7af9\u57fa\u79be\u5851\u6258\u76d8\u751f\u4ea7\u7ebf\u9884\u8ba12026\u5e748\u6708\u53ef\u5b9e\u73b0\u6279\u91cf\u4ea4\u8d27\u80fd\u529b","source":"\u8d22\u95fb","stocks":"001211","type":"yidong"},{"seq":677210301,"ctime":1780542750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677210301.shtml","title":"6\u67083\u65e514\u5bb6\u516c\u53f8\u83b7\u57fa\u91d1\u8c03\u7814","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":677203449,"ctime":1780532059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677203449.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u534e\u5b9d\u57fa\u91d1\u8c03\u7814\u666e\u8054\u8f6f\u4ef6\u3001\u96c5\u5316\u96c6\u56e2\u7b495\u53ea\u4e2a\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001211","type":"yidong"},{"seq":677175490,"ctime":1780449798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677175490.shtml","title":"\u62a2\u6743\u884c\u60c5\u80fd\u5426\u4e0a\u6f14\uff1f \u8fd9\u4e9b\u80a1\u5373\u5c06\u5b9e\u65bd\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":676799930,"ctime":1779177706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676799930.shtml","title":"\u53cc\u67aa\u79d1\u628005\u670819\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"001211","type":"yidong"},{"seq":676765511,"ctime":1779091265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676765511.shtml","title":"\u53cc\u67aa\u79d1\u628005\u670818\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"001211","type":"yidong"},{"seq":676722735,"ctime":1778832042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676722735.shtml","title":"\u53cc\u67aa\u79d1\u628005\u670815\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"001211","type":"yidong"},{"seq":676704745,"ctime":1778783854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676704745.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u9891\u9891\u201c\u5931\u51c6\u201d \u591a\u5bb6\u516c\u53f8\u6536\u5230\u76d1\u7ba1\u51fd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001211","type":"news"},{"seq":676703596,"ctime":1778767762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703596.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u5df2\u4e0e\u56fd\u5185\u90e8\u5206\u5934\u90e8\u9910\u996e\u5ba2\u6237\uff08\u6d77\u5e95\u635e\u3001\u8001\u5a18\u8205\u7b49\uff09\u5efa\u7acb\u4e86\u7a33\u5b9a\u7684\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":676703609,"ctime":1778767761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703609.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2026\u5e74\u516c\u53f8\u8d44\u672c\u5f00\u652f\u4e3b\u8981\u4ece\u4e09\u65b9\u9762\u7edf\u7b79\u5b89\u6392","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":676703536,"ctime":1778767760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703536.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u8d8a\u5357\u5de5\u5382\u4e8e2025\u5e74\u6210\u7acb\u5e76\u5f00\u59cb\u8bd5\u4ea7\uff0c\u76ee\u524d\u5904\u4e8e\u4ea7\u80fd\u722c\u5761\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":676703540,"ctime":1778767760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703540.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2025\u5e74\u5ea6\u5883\u5916\u8425\u4e1a\u6536\u5165\u4e3a4.42\u4ebf\u5143\u540c\u6bd4\u589e\u957f23.24%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":676690549,"ctime":1778745116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676690549.shtml","title":"\u53cc\u67aa\u79d1\u628005\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001211","type":"yidong"},{"seq":676638317,"ctime":1778596049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676638317.shtml","title":"\u80a1\u4ef7\u5927\u6da8\u540e\uff0c8\u53ea\u725b\u80a1\u96c6\u4f53\u516c\u544a\uff01","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001211","type":"news"},{"seq":676625223,"ctime":1778572382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676625223.shtml","title":"\u53cc\u67aa\u79d1\u628005\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001211","type":"yidong"},{"seq":676592630,"ctime":1778486057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676592630.shtml","title":"\u53cc\u67aa\u79d1\u628005\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001211","type":"yidong"},{"seq":676514198,"ctime":1778146947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514198.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a9432\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":676339227,"ctime":1777359591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676339227.shtml","title":"\u53cc\u67aa\u79d1\u62802025\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f16.68%\uff0c\u521b\u65b0\u9a71\u52a8\u91ca\u653e\u6301\u7eed\u589e\u957f\u52a8\u80fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":57726677,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726677.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":57726773,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726773.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":57726841,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726841.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":676308384,"ctime":1777280410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308384.shtml","title":"\u53cc\u67aa\u79d1\u628004\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001211","type":"yidong"},{"seq":676255691,"ctime":1777017170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676255691.shtml","title":"\u53cc\u67aa\u79d1\u628004\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001211","type":"yidong"},{"seq":57536607,"ctime":1776960444,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57536607.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":676225106,"ctime":1776934779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676225106.shtml","title":"\u53cc\u67aa\u79d1\u6280\u4fee\u6b632025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u9884\u8ba1\u51c0\u5229\u6da6\u4e3a230~260\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d90.85%~91.91%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":676190801,"ctime":1776848986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676190801.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u672a\u53c2\u4e0e\u7b2c\u516d\u5c4a\u4e2d\u56fd\u56fd\u9645\u6d88\u8d39\u54c1\u535a\u89c8\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":676177812,"ctime":1776823645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676177812.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u201c\u91d1\u94a2\u74f7\u201d\u53ca\u7af9\u57fa\u79be\u5851\u6750\u6599\u76ee\u524d\u672a\u6709\u8fdb\u5165\u5149\u6a21\u5757\u9886\u57df","source":"\u8d22\u95fb","stocks":"001211","type":"news"},{"seq":676175883,"ctime":1776820619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676175883.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u5df2\u5728\u73b0\u6709\u5de5\u5382\u4e2d\u5feb\u901f\u5e03\u5c40\u91d1\u94a2\u74f7\u751f\u4ea7\u7ebf \u5b9e\u73b0\u6279\u91cf\u4f9b\u8d27\u80fd\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001211","type":"yidong"}]

2026-10-19,26.00,28.74,25.98,28.7400,116898,323963000,12.52;2026-10-16,27.29,27.80,25.80,26.1300,64676,173410200,6.93;2026-10-15,27.09,29.12,26.55,27.2900,89267,247964700,9.56;2026-10-14,27.36,29.98,27.36,28.4700,98795,286607700,10.58;2026-10-13,26.94,27.83,25.20,27.3700,62108,165022300,6.65;2026-10-12,27.99,28.17,26.80,27.3400,61140,167684800,6.55;2026-10-09,27.10,28.65,25.50,27.9800,92018,245615300,9.86;2026-10-08,29.02,30.29,26.57,27.0800,120855,342513100,12.95;2026-09-30,27.51,29.69,27.10,29.5200,98842,283364300,10.59;2026-09-29,27.01,27.88,26.90,27.6600,70422,192919900,7.54;2026-09-28,25.66,28.19,25.62,27.2900,89322,240594400,9.57;2026-09-24,25.88,26.55,25.52,25.6800,45117,116860700,4.83;2026-09-23,25.63,26.62,25.42,26.0600,52060,135997900,5.58;2026-09-22,26.10,26.73,25.50,25.5900,80772,211116800,8.65;2026-09-21,26.51,27.00,24.93,26.2500,119999,309512400,12.86;2026-09-18,23.60,25.88,23.53,25.8800,49430,124233000,5.30;2026-09-17,25.06,25.14,22.65,23.5300,65844,154593600,7.05;2026-09-16,22.41,24.56,22.12,24.2300,70396,167509800,7.54;2026-09-15,23.04,23.13,22.25,22.3300,23709,53581500,2.54;2026-09-14,22.89,23.33,22.46,23.1500,21866,50176900,2.34;2026-09-11,23.40,23.67,22.64,22.9100,24543,56340400,2.63;2026-09-10,24.77,24.77,23.61,23.7100,25669,61459100,2.75;2026-09-09,24.88,25.10,24.36,24.6600,28307,69818800,3.03;2026-09-08,24.26,24.98,23.95,24.7300,36942,90829800,3.96;2026-09-07,23.27,24.58,22.90,24.2700,40568,97137600,4.35;2026-09-04,23.60,23.79,23.01,23.1500,30766,71633700,3.30;2026-09-03,24.20,24.50,23.50,23.6000,40230,96260900,4.31;2026-09-02,23.70,24.60,23.41,24.1000,39075,93589200,4.19;2026-09-01,23.94,24.45,23.56,23.7300,34884,83213700,3.74;2026-08-31,23.29,24.23,23.23,23.9400,29403,69711000,3.15;2026-08-28,23.47,24.08,23.17,23.4300,24664,58255200,2.64;2026-08-27,23.98,23.98,23.33,23.3500,32614,76721800,3.49;2026-08-26,23.53,24.37,23.53,23.9000,29444,70282100,3.15;2026-08-25,24.19,24.33,23.84,23.9900,27962,67192700,3.00;2026-08-24,24.35,24.45,23.81,24.3000,37015,89444100,3.97;2026-08-21,23.63,24.88,23.45,24.3200,55794,135332700,5.98;2026-08-20,22.87,24.38,22.69,23.8700,52534,125294200,5.63;2026-08-19,23.28,23.28,22.32,22.6000,38698,88096800,4.15;2026-08-18,24.20,24.21,23.30,23.4700,45612,107718000,4.89;2026-08-17,23.33,24.46,22.92,24.1800,65109,154657500,6.98;2026-08-14,23.46,23.60,22.23,22.8600,54486,124252500,5.84;2026-08-13,24.44,25.09,23.40,23.4600,55058,133396000,5.90;2026-08-12,23.38,24.07,23.00,24.0100,40555,95393000,4.34;2026-08-11,22.68,23.48,22.21,23.1600,48275,111517500,5.17;2026-08-10,23.00,23.38,22.01,22.6100,92913,210351800,9.95;2026-08-07,20.81,22.62,20.21,22.2800,59309,127385400,6.35;2026-08-06,20.71,20.98,20.53,20.8100,32962,68465500,3.53;2026-08-05,20.34,20.96,20.21,20.7100,40721,84207500,4.36;2026-08-04,19.89,20.45,19.71,20.2000,30395,61348500,3.26;2026-08-03,19.00,19.75,18.89,19.7100,39309,76416700,4.21;2026-07-31,18.50,19.06,18.26,18.8600,37321,70347500,4.00;2026-07-30,18.86,19.15,18.08,18.3700,30089,55924600,3.22;2026-07-29,18.87,18.97,18.36,18.8100,31523,58914000,3.38;2026-07-28,18.91,19.60,18.68,18.7800,45042,86020700,4.83;2026-07-27,18.48,19.05,18.34,18.9400,39234,73681500,4.20;2026-07-24,18.91,19.11,18.38,18.4400,41594,77551600,4.46;2026-07-23,18.05,19.11,18.00,19.1100,63577,118097000,6.81;2026-07-22,17.67,18.72,17.65,18.2100,116250,211705200,12.45;2026-07-21,21.08,21.08,18.17,18.1800,97988,180165300,10.50;2026-07-20,18.50,20.19,18.28,20.1900,51621,99138300,5.53;2026-07-17,20.22,20.39,18.03,18.3500,60324,114138200,6.46;2026-07-16,21.33,21.33,19.86,20.0300,40610,82837600,4.35;2026-07-15,21.17,22.34,20.73,20.9400,50775,107984300,5.44;2026-07-14,20.34,21.20,19.90,20.9200,49821,102260700,5.34;2026-07-13,21.61,21.68,20.36,20.5500,34319,71463900,3.68;2026-07-10,21.50,22.03,21.20,21.4100,35433,76894200,3.80;2026-07-09,21.24,21.60,20.65,21.4900,35138,74546600,3.76;2026-07-08,21.99,21.99,21.16,21.3900,32835,70359600,3.52;2026-07-07,22.63,22.84,21.70,22.2000,41637,92179700,4.46;2026-07-06,23.65,23.86,22.55,22.8500,39861,91774800,4.27;2026-07-03,23.82,23.87,23.23,23.5300,47346,111254900,5.07;2026-07-02,23.51,24.68,23.00,23.7100,54339,130026400,5.82;2026-07-01,23.86,24.17,23.15,23.6500,43518,103357200,4.66;2026-06-30,23.96,24.80,23.51,23.8400,53169,127849800,5.70;2026-06-29,24.52,24.97,23.26,24.5000,58005,138696700,6.21;2026-06-26,24.27,25.55,23.65,24.5200,92118,224863200,9.87;2026-06-25,27.31,27.58,24.71,24.7100,86669,223914400,9.29;2026-06-24,29.33,29.99,27.00,27.4500,90521,252542500,9.70;2026-06-23,30.57,30.62,29.31,29.8000,53862,161199900,5.77;2026-06-22,32.20,32.20,30.00,30.6700,57948,179514300,6.21;2026-06-18,32.01,32.60,31.00,32.2000,83240,264740100,8.92;2026-06-17,35.58,36.63,32.49,32.4900,112214,376198200,12.02;2026-06-16,37.30,38.20,35.38,36.1000,95087,348314300,10.19;2026-06-15,36.50,38.53,34.95,37.7100,100044,369160300,10.72;2026-06-12,36.13,38.76,35.78,36.1500,93549,347486400,10.02;2026-06-11,35.09,36.87,34.86,36.1100,87216,313862600,9.34;2026-06-10,33.50,36.63,33.47,35.4800,89829,318321900,9.62;2026-06-09,33.60,35.15,33.21,33.7200,59124,200611800,6.33;2026-06-08,31.79,33.63,31.79,33.1100,64919,212936600,6.96;2026-06-05,32.79,33.57,32.51,32.9000,53157,175739100,5.70;2026-06-04,31.39,33.50,31.31,32.9300,65961,216384900,7.07;2026-06-03,44.57,45.51,43.44,43.8800,44452,196781200,6.61;2026-06-02,44.46,46.83,44.11,44.5600,59174,267627300,8.80;2026-06-01,40.83,45.99,40.40,43.8500,64058,283422700,9.53;2026-05-29,43.75,44.00,40.41,42.0000,52679,220782700,7.84;2026-05-28,44.01,44.50,42.01,43.8400,47796,206554200,7.11;2026-05-27,44.40,47.54,43.18,44.1300,62210,277445900,9.29;2026-05-26,46.25,47.91,43.80,44.5900,72867,327930500,10.88;2026-05-25,54.53,55.00,48.03,48.0300,71967,356699500,10.74;2026-05-22,54.33,54.90,52.28,53.3700,51436,276108100,7.68;2026-05-21,56.16,58.06,53.37,53.3700,116989,644555200,17.46;2026-05-20,61.10,61.66,57.38,59.3000,66695,395119800,9.95;2026-05-19,57.70,61.62,56.80,60.7700,64402,381179700,9.61;2026-05-18,58.34,60.47,58.12,58.9800,57060,337512400,8.52;2026-05-15,56.39,59.44,56.39,57.7700,83700,484950400,12.49;2026-05-14,51.98,57.97,48.00,56.3700,115984,608930500,17.31;2026-05-13,55.84,57.96,50.58,52.7100,133380,700515900,19.91;2026-05-12,49.50,53.55,49.41,53.5500,59907,316491600,8.94;2026-05-11,44.50,48.68,44.09,48.6800,62303,291084000,9.30;2026-05-08,43.21,44.30,42.85,44.2500,40748,178250000,6.08;2026-05-07,43.85,45.03,42.83,43.6900,59161,260818000,8.83;2026-05-06,41.77,43.70,40.98,42.9900,58500,250328700,8.73;2026-04-30,40.71,42.52,40.50,41.7300,61262,254167600,9.14;2026-04-29,39.99,41.29,39.01,40.5000,89759,363052100,13.40;2026-04-28,37.37,40.55,37.33,40.0000,141830,560143100,21.17;2026-04-27,35.00,38.01,34.42,38.0100,115246,431878200,17.20;2026-04-24,30.85,34.55,30.25,34.5500,59334,193616600,8.86;2026-04-23,32.09,32.18,31.18,31.4100,26257,83078900,3.92;2026-04-22,31.33,32.32,31.32,31.9700,39914,127370900,5.96;2026-04-21,32.00,32.22,30.92,31.3700,44924,141199100,6.71