[{"seq":675618734,"ctime":1774828006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675618734.shtml","title":"\u4e2d\u4e1c\u8d44\u91d1\u52a0\u901f\u626b\u8d27A\u80a1\uff01QFII\u6700\u65b0\u6301\u4ed3\u63ed\u79d8\uff0c17\u80a1\u83b7\u91cd\u78c5\u914d\u7f6e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001225","type":"news"},{"seq":56900901,"ctime":1774541246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56900901.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":56901005,"ctime":1774541138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56901005.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":56900983,"ctime":1774541068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56900983.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":56900911,"ctime":1774541068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56900911.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u7b2c\u4e8c\u5c4a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":56900925,"ctime":1774541068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56900925.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":56900987,"ctime":1774541068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56900987.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u6d59\u6c5f\u5929\u518c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u548c\u6cf0\u673a\u75352025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":675570332,"ctime":1774525134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675570332.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u62df\u6bcf10\u80a1\u5206\u7ea23.12\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001225","type":"news"},{"seq":675567693,"ctime":1774519021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675567693.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u51c0\u5229\u6da63410.18\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d40.73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":675074714,"ctime":1772622201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675074714.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u80a1\u4e1c\u6d77\u6cf0\u7cbe\u534e\u5df2\u51cf\u63012.47%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":674795130,"ctime":1770969123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795130.shtml","title":"\u548c\u6cf0\u673a\u7535\u80a1\u4ef7\u6ce2\u52a8\u4e0a\u6da8\uff0c\u9879\u76ee\u5ef6\u671f\u4e0e\u5b9e\u63a7\u4eba\u534f\u8bae\u7eed\u7b7e\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001225","type":"yidong"},{"seq":55855831,"ctime":1769098042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260123\/55855831.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":674229303,"ctime":1769076819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674229303.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d30.48%\u201344.38%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":674119801,"ctime":1768810301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119801.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651965.14\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":673933043,"ctime":1768204287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673933043.shtml","title":"\u548c\u6cf0\u673a\u753501\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":673855307,"ctime":1767859205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855307.shtml","title":"\u548c\u6cf0\u673a\u753501\u670808\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":"001225","type":"yidong"},{"seq":673817055,"ctime":1767772802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673817055.shtml","title":"\u548c\u6cf0\u673a\u753501\u670807\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":"001225","type":"yidong"},{"seq":673782220,"ctime":1767690083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782220.shtml","title":"2\u8fde\u677f\u548c\u6cf0\u673a\u7535\uff1a\u6d77\u6cf0\u7cbe\u534e2025\u5e7412\u67084\u65e5\u81f32026\u5e741\u67085\u65e5\u5408\u8ba1\u51cf\u63011.98%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"news"},{"seq":673781896,"ctime":1767689837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673781896.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u80a1\u4e1c\u6d77\u6cf0\u7cbe\u534e\u5df2\u51cf\u63011.98%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":673780348,"ctime":1767687068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673780348.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652980.58\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":673741017,"ctime":1767599565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673741017.shtml","title":"\u548c\u6cf0\u673a\u753501\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":673035041,"ctime":1765181403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673035041.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651055.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672559228,"ctime":1763456400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559228.shtml","title":"\u548c\u6cf0\u673a\u753511\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001225","type":"yidong"},{"seq":672558172,"ctime":1763453404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672558172.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653828.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672528109,"ctime":1763375929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672528109.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u516c\u53f8\u6309\u7167\u76f8\u5173\u89c4\u5b9a\u5728\u5b9a\u671f\u62a5\u544a\u62ab\u9732\u76f8\u5e94\u65f6\u70b9\u7684\u80a1\u4e1c\u4eba\u6570\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001225","type":"yidong"},{"seq":672487247,"ctime":1763110800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487247.shtml","title":"\u548c\u6cf0\u673a\u753511\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001225","type":"yidong"},{"seq":672402643,"ctime":1762860691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672402643.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u80a1\u4e1c\u6d77\u6cf0\u7cbe\u534e\u62df\u51cf\u6301\u4e0d\u8d852.98%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":672360839,"ctime":1762762257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360839.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651231.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672321585,"ctime":1762503039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672321585.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651099.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672196285,"ctime":1762157457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672196285.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651750.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672158094,"ctime":1761898244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672158094.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651658.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":54711057,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54711057.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":671817512,"ctime":1760694125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817512.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u8dcc-4.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001225","type":"news"},{"seq":671781597,"ctime":1760603783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671781597.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u65e0\u91cd\u5927\u4e8b\u9879\u5bfc\u81f4\u80a1\u4ef7\u5f02\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":671718006,"ctime":1760432400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671718006.shtml","title":"\u548c\u6cf0\u673a\u753510\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001225","type":"yidong"}]

2026-04-02,48.70,48.98,47.05,47.6900,14552,69647000,6.92;2026-04-01,49.80,50.86,48.00,49.1000,24753,120551000,11.77;2026-03-31,48.26,51.69,48.01,49.0000,28179,140652500,13.39;2026-03-30,48.21,48.33,47.25,48.2500,15931,76150500,7.57;2026-03-27,46.49,48.29,46.00,47.7500,12240,57984000,5.82;2026-03-26,48.49,48.59,46.83,47.0000,9916,47140400,4.71;2026-03-25,48.30,48.68,47.72,48.2100,12175,58694600,5.79;2026-03-24,47.50,47.96,46.00,47.8500,17457,81925100,8.30;2026-03-23,48.10,48.37,44.75,46.2700,19100,89242600,9.08;2026-03-20,49.87,49.96,47.74,47.7800,14831,72212100,7.05;2026-03-19,51.20,51.39,49.13,49.4700,12389,61945200,5.89;2026-03-18,51.78,52.04,51.20,51.6500,11917,61532300,5.66;2026-03-17,53.80,53.80,51.37,51.5800,12838,67339100,6.10;2026-03-16,54.19,54.42,52.51,53.3800,9617,51387300,4.57;2026-03-13,54.48,54.82,53.70,53.9700,10239,55494900,4.87;2026-03-12,55.75,55.90,53.86,54.0500,12209,66666400,5.80;2026-03-11,58.14,58.14,55.60,55.6800,14873,83834500,7.07;2026-03-10,56.78,58.86,55.87,57.5700,22004,125964900,10.46;2026-03-09,59.15,59.50,54.04,56.1000,31425,175441800,14.94;2026-03-06,59.21,61.15,59.07,60.0400,27306,164081100,12.98;2026-03-05,62.80,64.50,58.50,59.0500,43728,265051000,20.78;2026-03-04,65.91,68.00,63.27,63.2700,10674,68472900,5.07;2026-03-03,78.41,78.41,70.30,70.3000,27572,200242600,13.11;2026-03-02,81.95,81.95,77.71,78.1100,14803,117760500,7.04;2026-02-27,83.76,84.64,81.63,81.9500,11338,93759100,5.39;2026-02-26,86.55,87.74,83.20,84.4000,14037,119572100,6.67;2026-02-25,82.52,88.60,81.70,86.7700,14793,127566100,7.03;2026-02-24,81.72,84.21,79.00,82.5000,14741,121617400,7.01;2026-02-13,79.64,83.99,78.66,81.9000,14458,118679900,6.87;2026-02-12,79.81,80.68,77.62,79.6400,15942,125752800,7.58;2026-02-11,81.50,84.00,78.61,79.3300,23187,185969700,11.02;2026-02-10,78.30,80.00,76.24,79.3000,11769,92681500,5.59;2026-02-09,76.50,80.20,74.92,78.3800,17677,139046100,8.40;2026-02-06,75.00,77.50,74.48,74.6200,8144,61943200,3.87;2026-02-05,75.47,77.35,74.69,76.0000,8157,62059300,3.88;2026-02-04,79.36,79.36,76.12,76.4900,7801,60365200,3.71;2026-02-03,76.85,79.99,75.44,79.3600,13241,104109600,6.29;2026-02-02,74.76,80.00,73.75,76.0600,11423,88540400,5.43;2026-01-30,73.00,76.22,72.06,74.6800,10952,81361200,5.21;2026-01-29,76.00,76.54,73.59,73.9500,14925,111684300,7.09;2026-01-28,80.43,80.43,74.61,76.4900,13556,103921500,6.44;2026-01-27,80.60,83.88,75.50,79.2400,20640,162299200,9.81;2026-01-26,78.22,83.00,77.10,80.8000,14713,118296200,6.99;2026-01-23,80.64,82.00,77.28,78.1700,17183,135902300,8.17;2026-01-22,82.37,82.37,74.09,80.4000,13356,105208100,6.35;2026-01-21,73.78,76.88,72.48,76.7000,11700,88469500,5.56;2026-01-20,77.12,77.12,72.51,73.2400,8167,60586900,3.88;2026-01-19,73.39,76.90,72.51,75.7500,14713,110458000,6.99;2026-01-16,73.54,74.01,71.10,72.6500,13023,94485300,6.19;2026-01-15,74.00,78.70,72.55,73.3500,15303,114373700,7.27;2026-01-14,79.56,81.31,72.97,73.5900,25955,198321300,12.34;2026-01-13,89.05,89.05,77.82,78.0100,35458,292010300,16.85;2026-01-12,73.01,80.95,72.02,80.9500,13610,106315400,6.47;2026-01-09,73.91,74.38,69.35,73.5900,23130,165481800,10.99;2026-01-08,71.00,75.00,69.03,73.4400,23122,169098500,10.99;2026-01-07,68.49,71.00,65.82,69.6300,28022,190931100,13.32;2026-01-06,65.09,69.18,64.77,69.1800,28716,197168000,13.65;2026-01-05,57.17,62.89,57.17,62.8900,27899,170832300,13.26;2025-12-31,55.92,58.25,55.00,57.1700,9991,56734100,4.75;2025-12-30,55.84,55.84,54.51,55.5000,6226,34333400,2.96;2025-12-29,53.50,56.00,52.61,55.8700,14734,80742100,7.00;2025-12-26,55.20,55.20,53.00,53.2300,6777,36530200,3.22;2025-12-25,52.97,55.20,52.69,54.8100,8423,45957800,4.00;2025-12-24,52.51,53.27,52.01,52.9600,6791,35771500,3.23;2025-12-23,52.76,54.12,52.33,52.5900,6254,33060500,2.97;2025-12-22,53.59,53.88,52.60,52.9900,5159,27331000,2.45;2025-12-19,54.20,54.36,53.00,53.3800,5851,31392100,2.78;2025-12-18,53.50,54.60,53.01,53.7100,5065,27253900,2.41;2025-12-17,53.38,54.33,52.43,53.5000,10190,54315800,4.84;2025-12-16,54.78,54.78,53.20,53.3800,7068,37869100,3.36;2025-12-15,55.44,55.66,53.87,54.2900,10448,57134100,4.97;2025-12-12,53.68,55.77,53.12,55.4000,15305,83538700,7.27;2025-12-11,55.00,55.56,53.61,53.7300,10732,58111700,5.10;2025-12-10,56.42,56.42,54.32,54.9200,17493,96190500,8.31;2025-12-09,61.19,61.20,55.09,55.5500,37897,217452600,18.01;2025-12-08,58.39,62.50,57.53,61.2000,23640,142677900,11.24;2025-12-05,55.90,58.88,55.35,58.4000,15800,91028100,7.51;2025-12-04,56.04,57.03,55.12,55.9000,8633,48137000,4.10;2025-12-03,56.19,58.78,55.60,56.5500,12015,68108200,5.71;2025-12-02,55.31,57.97,54.30,56.7100,18735,105723200,8.90;2025-12-01,53.65,56.50,52.75,55.8800,16207,89663800,7.70;2025-11-28,54.56,55.48,53.50,53.6500,9956,54197200,4.73;2025-11-27,53.21,54.88,53.21,54.5500,9984,54322400,4.75;2025-11-26,54.99,54.99,52.87,53.2100,10051,54012700,4.78;2025-11-25,55.04,55.60,53.51,54.3900,13174,71714700,6.26;2025-11-24,53.03,56.89,51.68,54.9000,19780,106768100,9.40;2025-11-21,55.27,56.26,53.50,53.9900,15989,87202900,7.60;2025-11-20,58.18,58.50,55.02,56.2600,22146,124099800,10.53;2025-11-19,60.00,61.70,53.00,58.9500,39780,228696100,18.91;2025-11-18,53.77,58.41,52.85,58.4100,9965,57025300,4.74;2025-11-17,56.27,57.58,52.70,53.1000,19958,107578100,9.49;2025-11-14,51.70,56.27,51.19,56.2700,15180,82384800,7.22;2025-11-13,52.59,53.28,50.90,51.1500,12738,66075300,6.05;2025-11-12,54.50,54.58,51.55,52.6000,16326,85789900,7.76;2025-11-11,57.51,57.51,55.00,55.6000,10737,60007500,5.10;2025-11-10,54.50,58.49,54.50,57.5100,15950,91080600,7.58;2025-11-07,54.00,54.88,53.30,54.8200,7272,39304100,3.46;2025-11-06,55.70,56.50,53.30,54.4000,7644,41723200,3.63;2025-11-05,52.75,56.56,51.90,55.4700,13329,72573100,6.34;2025-11-04,55.90,57.01,52.80,53.3500,8082,43688800,3.84;2025-11-03,52.87,55.93,52.87,55.7800,16755,91790900,7.96;2025-10-31,52.67,54.08,52.02,52.7500,11357,60458400,5.40;2025-10-30,52.83,53.99,52.00,52.7100,8063,42611300,3.83;2025-10-29,53.64,55.58,52.51,53.0000,12016,64640200,5.71;2025-10-28,55.79,56.28,52.80,53.3000,15371,82881700,7.31;2025-10-27,55.80,57.80,54.45,56.3400,25000,140795900,11.88;2025-10-24,51.81,56.40,51.46,55.3900,25259,137754700,12.01;2025-10-23,52.27,52.63,50.28,51.7400,21058,108296400,10.01;2025-10-22,53.27,54.30,52.23,52.6300,19840,105551900,9.43;2025-10-21,53.90,54.83,52.10,53.2700,16814,89318400,7.99;2025-10-20,55.09,55.51,52.68,53.9000,29089,156758300,13.83;2025-10-17,57.38,58.22,55.28,55.4100,31668,179006300,15.05;2025-10-16,55.30,58.30,54.10,56.8100,55890,315856500,26.57;2025-10-15,51.88,57.42,50.67,55.4800,83875,469915000,39.87;2025-10-14,47.40,52.20,47.40,52.2000,22233,113608300,10.57;2025-10-13,44.88,48.65,44.88,47.4500,16782,80159100,7.98;2025-10-10,47.47,48.43,46.80,47.5500,11209,53626500,5.33;2025-10-09,46.67,49.03,46.06,47.4700,14975,71770200,7.12