[{"seq":673073160,"ctime":1765275016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673073160.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u9517\u7cbe\u77ff\u7684\u4ea7\u91cf\u4e3b\u8981\u6765\u6e90\u4e8e\u94c5\u950c\u77ff\u5f00\u91c7\u8fc7\u7a0b\u4e2d\u4f34\u751f\u7684\u9517\u91d1\u5c5e\u542b\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":673061243,"ctime":1765243901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673061243.shtml","title":"\u91d1\u5c5e\u94c5\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"},{"seq":672984195,"ctime":1764898311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672984195.shtml","title":"\u91d1\u5c5e\u94dc\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u500d\u6770\u7279\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":672967396,"ctime":1764848341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672967396.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a43334\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672894155,"ctime":1764661816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894155.shtml","title":"\u7f57\u5e73\u950c\u753512\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002114","type":"yidong"},{"seq":672858817,"ctime":1764575457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858817.shtml","title":"\u7f57\u5e73\u950c\u753512\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002114","type":"yidong"},{"seq":672816239,"ctime":1764318292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816239.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da84.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002114","type":"news"},{"seq":672781527,"ctime":1764229929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672781527.shtml","title":"\u7f57\u5e73\u950c\u753511\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002114","type":"yidong"},{"seq":672720541,"ctime":1764061204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720541.shtml","title":"\u7f57\u5e73\u950c\u753511\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002114","type":"yidong"},{"seq":672719318,"ctime":1764058210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672719318.shtml","title":"\u7f57\u5e73\u950c\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656810.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002114","type":"yidong"},{"seq":672519470,"ctime":1763356481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672519470.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u91d1\u5761\u94c5\u950c\u77ff\u83b7\u6279\u590d\u4ea7","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"002114","type":"news"},{"seq":672493721,"ctime":1763120381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672493721.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u80a1\u4e1c\u4eba\u657030253\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672294699,"ctime":1762421984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672294699.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u80a1\u4e1c\u4eba\u657030631\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672294684,"ctime":1762421973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672294684.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u5c06\u4f1a\u6839\u636e\u516c\u53f8\u5b9e\u9645\u60c5\u51b5\u548c\u884c\u4e1a\u53d1\u5c55\u524d\u666f\u7efc\u5408\u8003\u8651\u540e\u7eed\u53d1\u5c55\u89c4\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672294644,"ctime":1762421923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672294644.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u8d35\u5dde\u5fb7\u8363\u77ff\u4e1a\u5df2\u987a\u5229\u83b7\u5f97\u91c7\u77ff\u8bb8\u53ef\u8bc1\u53ca\u4e0d\u52a8\u4ea7\u6743\u8bc1\u4e66\uff08\u91c7\u77ff\u6743\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672293851,"ctime":1762420106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293851.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u5f00\u5c55\u56fd\u5916\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672044620,"ctime":1761585125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672044620.shtml","title":"\u6709\u8272\u91d1\u5c5e\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u4e0e\u80a1\u4ef7\u9f50\u5347","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002114","type":"news"},{"seq":54604747,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54604747.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":671857608,"ctime":1760954951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857608.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a33107\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":671513437,"ctime":1759146576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671513437.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u66f2\u9756\u53d1\u6295\u53d7\u8ba9\u516c\u53f822.3960%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":671234945,"ctime":1758176012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671234945.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u8d70\u5f31\uff0c\u5367\u9f99\u65b0\u80fd\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"},{"seq":670801721,"ctime":1756724958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670801721.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a30809\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":670801714,"ctime":1756724954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670801714.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u5c06\u4e0d\u65ad\u5f00\u5c55\u6280\u672f\u521b\u65b0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":53819139,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53819139.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":53819141,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53819141.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":670508356,"ctime":1755680403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508356.shtml","title":"\u7f57\u5e73\u950c\u753508\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002114","type":"yidong"},{"seq":669878727,"ctime":1753355356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669878727.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f37\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a35494\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":53237363,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53237363.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f82025\u5e74\u534a\u5e74\u62a5\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":669469262,"ctime":1751938095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669469262.shtml","title":"\u7f57\u5e73\u950c\u7535\u6280\u672f\u4e2d\u5fc3\u987a\u5229\u901a\u8fc7CNAS\u73b0\u573a\u590d\u8bc4\u5ba1","source":"\u7f57\u5e73\u53bf\u950c\u7535\u516c\u53f8","stocks":"002114","type":"yidong"},{"seq":669231839,"ctime":1751011816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231839.shtml","title":"\u7f57\u5e73\u950c\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651408.87\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002114","type":"yidong"},{"seq":669224237,"ctime":1750988801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669224237.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u534e\u9633\u65b0\u6750\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"}]

2025-12-23,8.49,8.56,8.34,8.4300,150453,126751900,4.65;2025-12-22,8.43,8.59,8.37,8.4900,179351,152194200,5.55;2025-12-19,8.16,8.40,8.06,8.3800,194533,160499700,6.02;2025-12-18,7.99,8.43,7.93,8.1800,238604,196775600,7.38;2025-12-17,7.90,8.08,7.62,8.0400,203100,159261500,6.28;2025-12-16,8.07,8.12,7.75,7.8000,207874,163639800,6.43;2025-12-15,7.98,8.25,7.82,8.1400,188118,152288500,5.82;2025-12-12,8.43,8.55,8.09,8.1000,260820,215894200,8.07;2025-12-11,8.61,8.67,8.18,8.2000,326770,272348700,10.10;2025-12-10,8.63,9.20,8.59,8.6800,356147,310870800,11.01;2025-12-09,9.04,9.05,8.57,8.5800,400918,348154200,12.40;2025-12-08,9.34,9.41,9.03,9.1200,480695,439010300,14.86;2025-12-05,9.04,9.48,8.91,9.3900,571743,529377100,17.68;2025-12-04,9.37,9.65,8.95,9.0100,583386,537386200,18.04;2025-12-03,9.11,9.58,8.78,9.1700,682413,620894900,21.10;2025-12-02,8.98,9.26,8.75,8.8300,781606,698275000,24.17;2025-12-01,8.19,9.02,8.19,9.0200,565448,501135200,17.48;2025-11-28,8.14,8.30,7.92,8.2000,631320,509153200,19.52;2025-11-27,9.87,10.10,8.75,8.7500,596048,544710000,18.43;2025-11-26,9.72,9.72,9.72,9.7200,93022,90417000,2.88;2025-11-25,8.40,8.84,8.36,8.8400,114493,100230100,3.54;2025-11-24,7.65,8.04,7.44,8.0400,174306,133423500,5.39;2025-11-21,8.27,8.34,7.58,7.5800,263766,206618500,8.16;2025-11-20,8.30,8.66,8.26,8.4000,253934,215203300,7.85;2025-11-19,8.37,8.79,8.20,8.4200,347001,293126700,10.73;2025-11-18,8.65,8.68,8.30,8.3700,140677,118443400,4.35;2025-11-17,8.73,8.78,8.56,8.6900,97505,84326000,3.02;2025-11-14,8.58,8.82,8.51,8.6800,127907,111509300,3.96;2025-11-13,8.46,8.71,8.42,8.6600,138528,119109700,4.28;2025-11-12,8.54,8.58,8.28,8.4000,130418,109691400,4.03;2025-11-11,8.35,8.63,8.30,8.5200,178101,151157400,5.51;2025-11-10,8.40,8.56,8.30,8.3300,132527,111647400,4.10;2025-11-07,8.39,8.55,8.31,8.4200,136152,114407700,4.21;2025-11-06,8.20,8.47,8.12,8.4200,166517,138643200,5.15;2025-11-05,8.12,8.27,8.05,8.2300,118234,96390000,3.66;2025-11-04,8.11,8.21,8.06,8.1800,109516,89160800,3.39;2025-11-03,8.05,8.12,7.92,8.1000,128711,103538600,3.98;2025-10-31,7.97,8.09,7.94,8.0200,94483,75839500,2.92;2025-10-30,8.06,8.07,7.91,7.9700,95613,76344900,2.96;2025-10-29,7.89,8.07,7.75,8.0600,123294,97976000,3.81;2025-10-28,7.97,8.03,7.84,7.9000,85371,67693900,2.64;2025-10-27,7.89,8.04,7.82,7.9500,134022,106374700,4.14;2025-10-24,7.95,8.14,7.80,7.9000,122431,97040200,3.79;2025-10-23,7.73,7.93,7.64,7.9200,135306,105202500,4.18;2025-10-22,7.58,7.84,7.49,7.7300,128028,98332200,3.96;2025-10-21,7.67,7.69,7.56,7.6700,96215,73419500,2.98;2025-10-20,7.63,7.67,7.46,7.5800,117596,88654700,3.64;2025-10-17,7.87,7.98,7.56,7.5900,141211,109099200,4.37;2025-10-16,7.99,8.05,7.80,7.8300,107691,85204300,3.33;2025-10-15,8.08,8.19,7.93,8.0000,134686,108098800,4.16;2025-10-14,8.23,8.36,8.03,8.0700,178364,145613200,5.52;2025-10-13,7.71,8.15,7.60,8.1000,176388,139999200,5.45;2025-10-10,8.06,8.18,8.00,8.0000,204287,165034500,6.32;2025-10-09,8.01,8.10,7.89,8.1000,262626,210286600,8.12;2025-09-30,7.65,8.08,7.62,7.8900,298128,235230800,9.22;2025-09-29,7.35,7.56,7.19,7.5500,152630,113701400,4.72;2025-09-26,7.15,7.38,7.13,7.2700,106979,78069900,3.31;2025-09-25,7.33,7.39,7.16,7.1900,96509,70193400,2.98;2025-09-24,7.17,7.25,7.08,7.2300,90536,65179800,2.80;2025-09-23,7.33,7.43,6.94,7.1700,125014,89146700,3.87;2025-09-22,7.53,7.56,7.26,7.3400,101611,74740300,3.14;2025-09-19,7.59,7.60,7.35,7.4700,120135,89530900,3.71;2025-09-18,7.90,7.92,7.45,7.5400,224153,171978800,6.93;2025-09-17,8.03,8.05,7.80,7.9800,163188,128983300,5.05;2025-09-16,8.23,8.25,7.85,7.9800,223695,178213100,6.92;2025-09-15,8.20,8.33,8.07,8.0900,256937,209535200,7.95;2025-09-12,7.95,8.54,7.84,8.2400,429230,350300300,13.27;2025-09-11,7.87,8.16,7.73,7.9000,223888,177107000,6.92;2025-09-10,7.74,7.88,7.64,7.8800,138309,107874700,4.28;2025-09-09,7.77,7.93,7.71,7.7600,136860,106998400,4.23;2025-09-08,7.71,7.86,7.66,7.7800,136714,106113800,4.23;2025-09-05,7.47,7.68,7.38,7.6300,131262,99385400,4.06;2025-09-04,7.60,7.70,7.30,7.4600,181248,136786100,5.60;2025-09-03,8.01,8.06,7.49,7.5300,227775,174943400,7.04;2025-09-02,7.73,8.06,7.58,7.8800,323441,253938400,10.00;2025-09-01,7.46,7.83,7.35,7.7300,228809,175524400,7.08;2025-08-29,7.52,7.63,7.40,7.4300,162125,122199400,5.01;2025-08-28,7.50,7.89,7.25,7.5200,204237,153358900,6.32;2025-08-27,7.78,7.86,7.55,7.5500,212722,163807300,6.58;2025-08-26,7.66,7.88,7.63,7.8300,235067,183164800,7.27;2025-08-25,7.63,8.16,7.63,7.8000,331506,259204100,10.25;2025-08-22,7.75,7.78,7.55,7.6000,247204,188671100,7.64;2025-08-21,7.98,7.98,7.64,7.7000,512639,399495400,15.85;2025-08-20,7.30,8.01,7.25,8.0100,174035,135461900,5.38;2025-08-19,7.17,7.31,7.15,7.2800,138737,100418200,4.29;2025-08-18,7.27,7.29,7.15,7.1700,117952,84820700,3.65;2025-08-15,7.09,7.27,7.09,7.2400,99190,71541600,3.07;2025-08-14,7.38,7.39,7.11,7.1100,120935,87194100,3.74;2025-08-13,7.24,7.36,7.23,7.3400,125447,91542300,3.88;2025-08-12,7.33,7.35,7.18,7.2400,95788,69333100,2.96;2025-08-11,7.32,7.38,7.26,7.3300,92355,67588700,2.86;2025-08-08,7.26,7.36,7.20,7.3100,112271,81652700,3.47;2025-08-07,7.27,7.29,7.06,7.2900,144190,103651300,4.46;2025-08-06,7.25,7.29,7.19,7.2500,87260,63190500,2.70;2025-08-05,7.28,7.31,7.21,7.2500,83949,60915900,2.60;2025-08-04,7.20,7.30,7.19,7.2600,73638,53345300,2.28;2025-08-01,7.18,7.27,7.15,7.2000,75469,54367100,2.33;2025-07-31,7.32,7.38,7.15,7.1800,118278,85564400,3.66;2025-07-30,7.44,7.49,7.30,7.4100,111302,82007900,3.44;2025-07-29,7.40,7.62,7.35,7.4200,163854,122128900,5.07;2025-07-28,7.47,7.49,7.31,7.3900,101461,74881200,3.14;2025-07-25,7.52,7.57,7.40,7.5200,115424,86121400,3.57;2025-07-24,7.38,7.56,7.33,7.5400,144027,107487300,4.45;2025-07-23,7.45,7.49,7.30,7.3800,146272,108339200,4.52;2025-07-22,7.34,7.54,7.28,7.4400,187395,138906300,5.79;2025-07-21,7.16,7.34,7.15,7.3400,224383,163280500,6.94;2025-07-18,6.92,7.25,6.92,7.1400,213389,151873200,6.60;2025-07-17,6.95,6.96,6.86,6.9100,86621,59803100,2.68;2025-07-16,6.99,7.05,6.93,6.9400,109580,76463700,3.39;2025-07-15,7.14,7.25,6.86,6.9900,210299,147775900,6.50;2025-07-14,7.29,7.45,7.22,7.3000,150417,110290300,4.65;2025-07-11,7.11,7.36,7.06,7.2500,209753,151295200,6.49;2025-07-10,7.09,7.16,7.05,7.1000,102422,72584200,3.17;2025-07-09,7.30,7.31,7.08,7.0800,170341,121755300,5.27;2025-07-08,6.98,7.30,6.96,7.2800,219897,157836900,6.80;2025-07-07,6.93,7.02,6.89,6.9900,64892,45167500,2.01;2025-07-04,7.09,7.10,6.91,6.9400,102891,71763300,3.18;2025-07-03,7.16,7.18,7.06,7.1000,107300,76183600,3.32;2025-07-02,7.10,7.24,7.03,7.1600,149689,106743200,4.63;2025-07-01,7.09,7.10,6.94,7.0900,133336,93669500,4.12;2025-06-30,7.11,7.13,6.94,7.0800,171493,120613600,5.30;2025-06-27,6.89,7.27,6.89,7.1100,303934,216511400,9.40;2025-06-26,6.77,6.94,6.73,6.8300,122775,84060200,3.80;2025-06-25,6.71,6.78,6.64,6.7600,111821,75125900,3.46