[{"seq":675478200,"ctime":1774252153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675478200.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u589e\u8d44\u6709\u6cfd\u65b0\u6750\u63d0\u5347\u67d4\u6027\u8986\u94dc\u677f\u4ea7\u80fd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001223","type":"news"},{"seq":675467869,"ctime":1774227714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675467869.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u534e\u590f\u57fa\u91d1\u3001\u6d77\u5357\u7eb5\u8d2f\u57fa\u91d1\u7b49\u591a\u5bb6\u673a\u6784\u4e8e3\u670822\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001223","type":"news"},{"seq":675006947,"ctime":1772416938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675006947.shtml","title":"\u6b27\u514b\u79d1\u6280\u7b49\u6210\u7acb\u65b0\u516c\u53f8\uff0c\u542b\u667a\u80fd\u673a\u5668\u4eba\u7814\u53d1\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"001223","type":"news"},{"seq":674795237,"ctime":1770969358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795237.shtml","title":"\u6b27\u514b\u79d1\u62802025\u5e74\u4e1a\u7ee9\u9884\u589e\uff0c\u51c0\u5229\u6da6\u6700\u9ad8\u589e\u957f76%","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001223","type":"news"},{"seq":674547135,"ctime":1770195602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674547135.shtml","title":"\u6b27\u514b\u79d1\u628002\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":674545388,"ctime":1770192665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674545388.shtml","title":"\u6b27\u514b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652710.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001223","type":"yidong"},{"seq":674438408,"ctime":1769765914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674438408.shtml","title":"\u6301\u7eed\u521b\u65b0\u4f18\u5316\u4ea7\u54c1 \u6b27\u514b\u79d1\u62802025\u5e74\u4e1a\u7ee9\u9884\u8ba1\u5927\u5e45\u589e\u957f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":674427480,"ctime":1769746511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674427480.shtml","title":"\u8bbe\u5907\u4e0e\u6750\u6599\u53cc\u4e3b\u7ebf\u6784\u7b51\u6838\u5fc3\u7ade\u4e89\u529b \u6b27\u514b\u79d1\u6280\u8425\u6536\u51c0\u5229\u53cc\u53cc\u5feb\u901f\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":55962449,"ctime":1769702845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55962449.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001223","type":"notice"},{"seq":674408280,"ctime":1769684897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674408280.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":674402582,"ctime":1769675871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674402582.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f35.64%-76.32%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001223","type":"yidong"},{"seq":674337978,"ctime":1769501408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674337978.shtml","title":"\u6b27\u514b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653297.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001223","type":"yidong"},{"seq":674264069,"ctime":1769159370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264069.shtml","title":"\u56fa\u6001\u7535\u6c60\u5168\u7ebf\u8d70\u5f3a\uff01 \u5341\u5927\u6982\u5ff5\u80a1\u76d8\u70b9\uff08\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001223","type":"news"},{"seq":674263831,"ctime":1769158823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674263831.shtml","title":"\u6b27\u514b\u79d1\u628001\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":673866669,"ctime":1767873978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673866669.shtml","title":"\u67d4\u6027\u6750\u6599PI\u819c\u5e94\u7528\u5e7f\u6cdb\uff0c\u6b27\u514b\u79d1\u6280\u3001\u56fd\u98ce\u65b0\u6750\u7b49\u5907\u53d7\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":673855816,"ctime":1767859884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855816.shtml","title":"\u6b27\u514b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652714.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001223","type":"yidong"},{"seq":673782101,"ctime":1767690026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782101.shtml","title":"\u6b27\u514b\u79d1\u628001\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":673777210,"ctime":1767680493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673777210.shtml","title":"\u56fa\u6001\u7535\u6c60\u8fce\u7a81\u7834 \u76f8\u5173\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001223","type":"news"},{"seq":673315167,"ctime":1766049407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673315167.shtml","title":"\u9502\u7535\u518d\u73b0\u201c\u8679\u5438\u6548\u5e94\u201d\uff1a\u8de8\u754c\u8005\u4e89\u505a\u7535\u6c60\u6750\u6599\uff0c\u6709\u4f01\u4e1a\u5207\u5165\u8bbe\u5907\u9886\u57df","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u672a\u6765","stocks":"001223","type":"news"},{"seq":673273897,"ctime":1765939447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673273897.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a36.55\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001223","type":"news"},{"seq":673200628,"ctime":1765764824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673200628.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u4e0e\u653f\u5e9c\u6210\u7acb\u4ea7\u4e1a\u57fa\u91d1 \u5728\u667a\u80fd\u5236\u9020\u65b9\u5411\u5bfb\u6c42\u5e76\u8d2d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001223","type":"news"},{"seq":673101346,"ctime":1765356387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673101346.shtml","title":"\u201c\u8bbe\u5907+\u6750\u6599\u201d\u53cc\u8f6e\u9a71\u52a8\uff0c\u6b27\u514b\u79d1\u6280\u5f00\u8f9f\u9ad8\u7aef\u5236\u9020\u7b2c\u4e8c\u66f2\u7ebf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":673050657,"ctime":1765197561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050657.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u5c06\u79ef\u6781\u53d1\u6325\u516c\u53f8\u9ad8\u7aef\u8bbe\u5907\u5236\u9020\u4f18\u52bf\uff0c\u5bf9\u4ea7\u4e1a\u94fe\u4e0a\u4e0b\u6e38\u4f01\u4e1a\u751f\u4ea7\u8bbe\u5907\u8d4b\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"yidong"},{"seq":673047133,"ctime":1765195761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673047133.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u516c\u53f8\u9502\u7535\u6c60\u9694\u819c\u8bbe\u5907\u6280\u672f\u5df2\u6210\u719f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"yidong"},{"seq":673047124,"ctime":1765195759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673047124.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"yidong"},{"seq":672834814,"ctime":1764338654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672834814.shtml","title":"12\u6708\u9650\u552e\u80a1\u89e3\u7981\u5e02\u503c\u4e3a\u5e74\u5185\u7b2c\u4e09\u9ad8","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"001223","type":"news"},{"seq":672777720,"ctime":1764217080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672777720.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u201c\u8bbe\u5907+\u6750\u6599\u201d\u53cc\u8f6e\u9a71\u52a8\uff0c\u6218\u7565\u5e03\u5c40\u63d0\u901f\u7ed8\u5c31\u65b0\u53d1\u5c55\u84dd\u56fe","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":672526213,"ctime":1763370621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672526213.shtml","title":"\u6b27\u514b\u79d1\u6280\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u80a1\u6743\u6295\u8d44\u7b49\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001223","type":"yidong"},{"seq":672459733,"ctime":1763028010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672459733.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u6b27\u514b\u79d1\u6280(001223)\u65b0\u5f52\u7c7b\u4e8e\u9502\u7535\u6c60\u6982\u5ff5-\u9694\u819c\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"001223","type":"yidong"},{"seq":54707341,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54707341.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001223","type":"notice"},{"seq":672127061,"ctime":1761813022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672127061.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a2287.3\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f71.50%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001223","type":"yidong"},{"seq":672084476,"ctime":1761700033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672084476.shtml","title":"\u6b27\u514b\u79d1\u6280\u7b49\u65b0\u8bbe\u667a\u80fd\u673a\u68b0\u516c\u53f8\uff0c\u542b\u5de5\u4e1a\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"yidong"},{"seq":671986666,"ctime":1761296401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986666.shtml","title":"\u6b27\u514b\u79d1\u628010\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":671809449,"ctime":1760668229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671809449.shtml","title":"\u6b27\u514b\u79d1\u6280\u7b49\u6210\u7acb\u65b0\u516c\u53f8 \u542bAI\u53ca\u7535\u6c60\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"yidong"}]

2026-04-03,50.50,53.88,50.01,52.9100,25937,135612100,2.78;2026-04-02,48.98,51.30,47.88,51.0000,21337,106267000,2.29;2026-04-01,46.41,48.73,46.01,48.2900,13054,62266300,1.40;2026-03-31,46.60,47.48,45.50,45.5000,6339,29392800,0.68;2026-03-30,46.89,47.80,46.16,46.7100,8223,38370000,0.88;2026-03-27,46.87,48.66,46.87,47.8500,5208,25014700,0.56;2026-03-26,48.55,49.45,47.12,47.6600,7504,36168900,0.80;2026-03-25,47.94,49.50,47.94,48.8100,5651,27613400,0.61;2026-03-24,47.92,48.19,46.50,47.8400,7345,34749600,0.79;2026-03-23,45.82,50.18,45.82,46.9800,9827,47256600,1.05;2026-03-20,49.87,50.59,49.11,49.4200,5784,28817800,0.62;2026-03-19,49.66,50.99,49.37,49.8700,8681,43384100,0.93;2026-03-18,49.57,50.59,49.06,50.4100,6845,34093400,0.73;2026-03-17,50.78,50.89,48.86,49.8100,14136,70069500,1.51;2026-03-16,52.44,52.50,49.97,50.3300,15930,80879900,1.71;2026-03-13,52.63,53.45,52.21,52.4400,5186,27383900,0.56;2026-03-12,54.47,54.88,52.41,52.6300,9299,49575600,1.00;2026-03-11,55.00,55.65,54.40,54.6500,7027,38703900,0.75;2026-03-10,54.19,55.18,54.00,54.8600,5911,32358600,0.63;2026-03-09,55.21,55.25,52.38,53.7500,10589,56694700,1.13;2026-03-06,54.85,56.48,54.46,56.2500,8130,45386200,0.87;2026-03-05,54.82,55.50,54.40,54.8300,6593,36253900,0.71;2026-03-04,54.20,55.26,53.85,54.3800,9831,53660700,1.05;2026-03-03,55.58,56.24,54.28,54.5500,13290,73554600,1.42;2026-03-02,54.84,56.49,54.22,55.7000,17137,94787800,1.84;2026-02-27,54.56,56.23,53.90,55.6800,12702,69885900,1.36;2026-02-26,54.99,54.99,53.78,54.4900,10422,56548300,1.12;2026-02-25,56.54,56.85,54.00,54.6000,18079,99136500,1.94;2026-02-24,57.83,58.28,54.93,55.9900,15323,86147400,1.64;2026-02-13,58.02,58.26,56.55,56.7600,7266,41705700,0.78;2026-02-12,59.01,59.28,58.00,58.4000,7923,46367300,0.85;2026-02-11,60.30,60.85,59.09,59.2300,7391,44098100,0.79;2026-02-10,59.51,61.25,58.99,60.0800,12726,76628100,1.36;2026-02-09,58.99,60.97,58.99,59.2200,10215,61081800,1.09;2026-02-06,58.20,60.28,56.96,58.5100,16081,94070500,1.72;2026-02-05,60.83,61.48,58.20,58.5000,23922,142587900,2.56;2026-02-04,55.28,60.83,55.01,60.8300,24694,144611600,2.65;2026-02-03,53.90,55.50,53.30,55.3000,9489,51790000,1.02;2026-02-02,53.74,54.80,53.34,53.3700,10402,56115000,1.11;2026-01-30,53.20,55.23,53.08,54.1400,16042,86964100,1.72;2026-01-29,55.10,55.46,53.41,53.6500,12518,68084600,1.34;2026-01-28,56.32,57.19,54.81,55.1000,17785,98822300,1.91;2026-01-27,57.34,57.60,54.58,56.1500,20954,117436500,2.24;2026-01-26,63.19,63.50,56.91,57.7000,45447,266001400,4.87;2026-01-23,56.45,62.08,56.14,62.0800,26011,156001700,2.79;2026-01-22,56.54,58.69,55.99,56.4400,10503,59606200,1.13;2026-01-21,55.60,56.74,54.81,56.4600,5910,33109500,0.63;2026-01-20,57.75,57.96,55.00,56.0100,9682,54461900,1.04;2026-01-19,57.95,58.90,55.20,56.7400,15323,88182100,1.64;2026-01-16,55.30,57.95,55.18,57.9500,16767,95475800,1.80;2026-01-15,55.02,56.10,54.75,55.7200,10277,57062300,1.10;2026-01-14,55.32,56.42,53.80,55.0200,13771,76071000,1.48;2026-01-13,55.73,56.88,55.00,55.0500,17005,95101100,1.82;2026-01-12,54.35,56.56,54.34,55.7500,17750,98447300,1.90;2026-01-09,54.44,54.98,53.71,54.3200,12904,70121700,1.38;2026-01-08,54.61,55.00,52.49,53.9100,15689,84753600,1.68;2026-01-07,53.43,54.44,52.08,53.5100,28683,153074500,3.07;2026-01-06,48.23,53.05,48.23,53.0500,25264,130848000,2.71;2026-01-05,48.50,48.96,47.81,48.2300,10805,52212900,1.16;2025-12-31,48.13,49.10,47.53,48.5800,9090,43917400,0.97;2025-12-30,47.38,48.80,46.10,48.5000,10963,52772600,1.17;2025-12-29,48.00,48.09,45.67,47.4300,18219,85163000,1.95;2025-12-26,49.17,49.26,47.50,47.8500,7793,37797600,0.83;2025-12-25,49.01,49.45,48.12,49.1800,6490,31700000,0.70;2025-12-24,48.59,49.42,48.36,49.0100,4403,21532700,0.47;2025-12-23,49.41,49.79,48.41,48.6100,7713,37683400,0.83;2025-12-22,48.23,50.13,48.13,49.3600,9803,48508600,1.05;2025-12-19,49.43,49.43,47.86,47.9800,4962,23989700,0.53;2025-12-18,48.80,49.19,48.02,48.0300,6978,33871400,0.75;2025-12-17,47.47,48.99,47.04,48.6000,10667,51336400,1.14;2025-12-16,49.85,50.17,47.26,47.4700,10809,52300100,4.63;2025-12-15,51.29,51.97,49.90,50.1000,6435,32557200,2.76;2025-12-12,49.28,52.07,49.28,51.2900,10911,55780500,4.67;2025-12-11,51.80,51.80,49.09,49.2900,9248,46072400,3.96;2025-12-10,51.85,52.27,51.33,51.3400,5164,26738600,2.21;2025-12-09,52.20,53.40,51.68,51.8500,5801,30358800,2.48;2025-12-08,51.81,52.83,51.81,52.2000,5265,27561400,2.25;2025-12-05,52.01,52.43,51.09,52.1500,4991,25854900,2.14;2025-12-04,53.36,53.88,52.00,52.0000,5927,31208200,2.54;2025-12-03,53.46,53.70,52.40,52.5900,4211,22237200,1.80;2025-12-02,53.26,53.97,52.53,53.4000,5761,30649100,2.47;2025-12-01,53.98,53.99,52.50,53.2500,5017,26706300,2.15;2025-11-28,52.50,53.77,52.20,53.3800,4794,25557500,2.05;2025-11-27,52.19,54.00,52.01,52.9400,8388,44605900,3.59;2025-11-26,53.19,53.62,51.63,51.9500,9472,49770000,4.06;2025-11-25,53.50,54.43,53.01,53.7000,7228,38781500,3.10;2025-11-24,53.40,54.20,52.36,53.5000,5768,30694500,2.47;2025-11-21,53.90,54.70,51.30,53.1900,13540,71797900,5.80;2025-11-20,56.39,56.79,54.10,54.3600,9486,52232400,4.06;2025-11-19,55.99,56.70,55.09,56.3900,11211,62636700,4.80;2025-11-18,56.66,56.78,55.60,56.0000,7930,44376400,3.40;2025-11-17,56.61,56.61,54.66,56.5100,13595,75673700,5.82;2025-11-14,55.24,57.57,54.74,56.2500,21293,120364300,9.12;2025-11-13,52.25,55.98,51.90,55.3000,17504,95672500,7.50;2025-11-12,53.80,53.80,51.86,52.2700,10020,52592000,4.29;2025-11-11,54.70,55.84,53.58,53.9400,13180,72092700,5.64;2025-11-10,54.60,55.47,53.75,54.7000,11636,63643200,4.98;2025-11-07,55.02,55.97,53.88,54.6000,13923,76322300,5.96;2025-11-06,54.49,55.72,53.94,55.4800,16673,92065200,7.14;2025-11-05,53.89,54.88,53.48,54.6400,10731,58097400,4.60;2025-11-04,55.00,55.00,53.18,54.0100,12882,69589500,5.52;2025-11-03,56.00,57.62,54.11,54.5700,22237,122285900,9.52;2025-10-31,57.00,57.99,55.77,55.9800,22325,126495200,9.56;2025-10-30,55.21,58.25,54.53,58.1500,31527,179173300,13.50;2025-10-29,55.38,56.43,54.23,55.8000,20414,113007500,8.74;2025-10-28,57.90,58.34,55.93,56.0600,23478,133764400,10.05;2025-10-27,56.37,57.50,55.55,57.1800,31892,181014600,13.66;2025-10-24,50.59,55.67,50.35,55.6700,27015,145763900,11.57;2025-10-23,50.56,50.79,48.80,50.6100,7411,37177100,3.17;2025-10-22,49.74,51.08,49.08,50.6400,8994,45201800,3.85;2025-10-21,48.72,49.98,48.50,49.7900,8017,39748400,3.43;2025-10-20,49.24,49.86,48.23,48.7500,7175,35053400,3.07;2025-10-17,50.00,50.25,48.62,48.8900,5407,26706400,2.32;2025-10-16,51.03,51.05,49.90,49.9300,5347,26881500,2.29;2025-10-15,50.46,51.03,49.80,50.9000,7640,38680600,3.27;2025-10-14,51.03,52.71,50.10,50.4600,13706,70084500,5.87;2025-10-13,48.00,51.43,45.77,50.9200,17485,86599800,7.49;2025-10-10,49.25,50.10,49.11,49.3100,9723,48154300,4.16;2025-10-09,51.01,51.40,49.37,49.6400,13961,69667700,5.98