[{"seq":52308683,"ctime":1747065977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250513\/52308683.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u5173\u4e8e\u90e8\u5206\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002724","type":"notice"},{"seq":52053205,"ctime":1745856452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52053205.shtml","title":"\u6d77\u6d0b\u738b\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002724","type":"notice"},{"seq":52053207,"ctime":1745856446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52053207.shtml","title":"\u6d77\u6d0b\u738b\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002724","type":"notice"},{"seq":52053199,"ctime":1745856377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52053199.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u5173\u4e8e\u6ce8\u9500\u90e8\u5206\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002724","type":"notice"},{"seq":52053217,"ctime":1745856338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52053217.shtml","title":"\u6d77\u6d0b\u738b\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002724","type":"notice"},{"seq":52053061,"ctime":1745856042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52053061.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u5e7f\u4e1c\u534e\u5546\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d77\u6d0b\u738b\u7167\u660e\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6ce8\u95002022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002724","type":"notice"},{"seq":667833816,"ctime":1745851443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250428\/667833816.shtml","title":"\u6d77\u6d0b\u738b\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61097.57\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f3,163.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002724","type":"news"},{"seq":667682740,"ctime":1745394883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250423\/667682740.shtml","title":"\u6d77\u6d0b\u738b04\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002724","type":"yidong"},{"seq":667434787,"ctime":1744617103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250414\/667434787.shtml","title":"\u6d77\u6d0b\u738b\u7167\u660e\uff1a\u52a9\u529b\u66f4\u52a0\u9ad8\u6548\u3001\u8282\u80fd\u3001\u667a\u6167\u5316\u7684\u6821\u56ed\u5efa\u8bbe","source":"\u6d77\u6d0b\u738b\u5b98\u5fae","stocks":"002724","type":"yidong"},{"seq":667326804,"ctime":1744186238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250409\/667326804.shtml","title":"\u6d77\u6d0b\u738b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652280.08\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002724","type":"yidong"},{"seq":667028710,"ctime":1743058078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250327\/667028710.shtml","title":"\u89e6\u53ca\u8dcc\u505c\uff018\u59296\u677f\u6d77\u6d0b\u738b\u80a1\u4ef7\u5927\u8dcc\u4e09\u5929\uff0c\u4e0a\u5e02\u4ee5\u6765\u4e1a\u7ee9\u9996\u73b0\u4e8f\u635f\u662f\u4e3a\u4f55","source":"\u534e\u590f\u65f6\u62a5","author":"\u80e1\u632f\u660e\u53f6\u9752","stocks":"002724","type":"yidong"},{"seq":666967343,"ctime":1742897982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250325\/666967343.shtml","title":"8\u59296\u677f\uff0c\u8c01\u5728\u7206\u7092\u6d77\u6d0b\u738b\uff1f\u5173\u8054\u201c\u6df1\u6d77\u79d1\u6280\u201d\u6982\u5ff5\u7cfb\u4e4c\u9f99\uff0c\u53bb\u5e74\u6216\u73b0\u4e0a\u5e02\u6765\u9996\u4e8f","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"002724","type":"news"},{"seq":666950322,"ctime":1742859364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250325\/666950322.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6bd4\u4e9a\u8fea\u51c0\u5229\u6da6402.54\u4ebf\u5143 \u540c\u6bd4\u589e\u957f34%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002724","type":"yidong"},{"seq":666946486,"ctime":1742825903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666946486.shtml","title":"\u5426\u8ba4\u6d89\u8db3\u6df1\u6d77\u79d1\u6280\u4e1a\u52a1 \u6d77\u6d0b\u738b\u80a1\u4ef724\u65e5\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002724","type":"news"},{"seq":666940112,"ctime":1742819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666940112.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u516c\u53f8\u76ee\u524d\u65e0\u201c\u6df1\u6d77\u79d1\u6280\u201d\u76f8\u5173\u4e1a\u52a1\u548c\u4ea7\u54c1\uff0c\u4e0e\u201c\u6df1\u6d77\u79d1\u6280\u201d\u6982\u5ff5\u65e0\u5173","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002724","type":"news"},{"seq":666930711,"ctime":1742810039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666930711.shtml","title":"002724\uff0c\u5c3e\u76d8\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002724","type":"news"},{"seq":666929549,"ctime":1742806810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666929549.shtml","title":"\u6d77\u6d0b\u738b03\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002724","type":"yidong"},{"seq":666924680,"ctime":1742798162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666924680.shtml","title":"\u6d77\u6d0b\u738b\u4e0a\u6f14\u5730\u5929\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002724","type":"news"},{"seq":666853060,"ctime":1742457270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250320\/666853060.shtml","title":"\u6d77\u6d0b\u738b03\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002724","type":"yidong"},{"seq":666847365,"ctime":1742438485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250320\/666847365.shtml","title":"\u4e0a\u6d77\uff1a\u5c06\u51fa\u53f0\u300a\u4e0a\u6d77\u5e02\u6d77\u6d0b\u4ea7\u4e1a\u53d1\u5c55\u89c4\u5212\u300b\u3001\u5370\u53d1\u300a\u5173\u4e8e\u63a8\u52a8\u4e0a\u6d77\u6d77\u6d0b\u7ecf\u6d4e\u9ad8\u8d28\u91cf\u53d1\u5c55\u52a0\u5feb\u5efa\u8bbe\u73b0\u4ee3\u6d77\u6d0b\u57ce\u5e02\u7684\u5b9e\u65bd\u610f\u89c1\u300b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002724","type":"news"},{"seq":666818474,"ctime":1742368159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250319\/666818474.shtml","title":"\u949b\u91d1\u5c5e\u884c\u4e1a\u89c2\u5bdf\uff1a\u6df1\u6d77\u79d1\u6280\u9a71\u52a8\u6750\u6599\u9769\u65b0\uff1b\u4ea7\u4e1a\u94fe\u5e03\u5c40\u52a0\u901f\u5206\u5316","source":"\u91d1\u878d\u754c","stocks":"002724","type":"news"},{"seq":666814581,"ctime":1742351183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250319\/666814581.shtml","title":"4\u8fde\u677f\u4eba\u6c14\u725b\u80a1\u6f84\u6e05\u4e0e\u6df1\u6d77\u79d1\u6280\u65e0\u5173\uff0c\u5e02\u573a\u8ffd\u6367\u7adf\u662f\u8bef\u8bfb","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002724","type":"news"},{"seq":666804855,"ctime":1742309884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666804855.shtml","title":"\u6d77\u6d0b\u738b\u80a1\u4ef7\u5f02\u52a8\u89e6\u53ca\u6da8\u505c \u516c\u53f8\u56de\u5e94\u4e1a\u52a1\u4f20\u95fb","source":"\u91d1\u878d\u754c","stocks":"002724","type":"yidong"},{"seq":666793788,"ctime":1742296258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666793788.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u516c\u53f8\u6682\u65e0\u6d89\u53ca\u6df1\u6d77\u79d1\u6280\u65b9\u9762\u7684\u6280\u672f\u548c\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002724","type":"yidong"},{"seq":666787033,"ctime":1742284273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666787033.shtml","title":"\u6d77\u6d0b\u738b03\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002724","type":"yidong"},{"seq":666783405,"ctime":1742271452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666783405.shtml","title":"10\u4e07\u4ebf\u7ea7\uff0c\u6df1\u6d77\u79d1\u6280\u7a81\u7136\u7206\u53d1\uff01\u6bd4\u4e9a\u8fea\u53d1\u5e03\u201c\u5146\u74e6\u95ea\u5145\u201d\uff0c\u201c002227\u201d\u5f00\u76d8\u6da8\u505c\uff0c\u4e1a\u7ee9\u9ad8\u589e\u957f+\u4f4ePE+\u4f4ePB\u6982\u5ff5\u80a1\u8bf7\u6536\u85cf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002724","type":"news"},{"seq":666782984,"ctime":1742269391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666782984.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u516c\u53f8\u65e0\u6df1\u6d77\u7c7b\u76f8\u5173\u4ea7\u54c1\u548c\u4e1a\u52a1 \u4e0e\u5e02\u573a\u4f20\u95fb\u7684\u6df1\u6d77\u6982\u5ff5\u65e0\u5173","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002724","type":"yidong"},{"seq":666754732,"ctime":1742202016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666754732.shtml","title":"\u6d77\u6d0b\u738b03\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002724","type":"yidong"},{"seq":666753417,"ctime":1742199105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666753417.shtml","title":"\u6d77\u6d0b\u738b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658642.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002724","type":"yidong"},{"seq":666749590,"ctime":1742194201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666749590.shtml","title":"\u591a\u5bb6\u516c\u53f8\u63a8\u5458\u5de5\u6301\u80a1\u8ba1\u5212","source":"\u6df1\u5733\u5546\u62a5","stocks":"002724","type":"news"},{"seq":666713582,"ctime":1741939965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666713582.shtml","title":"\u6d77\u6d0b\u738b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656567.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002724","type":"yidong"},{"seq":666713265,"ctime":1741939485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666713265.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da81.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002724","type":"yidong"},{"seq":666712577,"ctime":1741938933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666712577.shtml","title":"\u6d77\u6d0b\u738b03\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002724","type":"yidong"},{"seq":666705969,"ctime":1741917065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666705969.shtml","title":"\u6d77\u6d0b\u738b\u80a1\u4ef7\u5f3a\u52bf\u6da8\u505c \u5458\u5de5\u6301\u80a1\u8ba1\u5212\u52a9\u63a8\u5e02\u573a\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":"002724","type":"yidong"},{"seq":666698234,"ctime":1741903002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666698234.shtml","title":"\u6df1\u6d77\u79d1\u6280\u539a\u79ef\u8584\u53d1 10\u4e07\u4ebf\u7ea7\u6d77\u6d0b\u7ecf\u6d4e\u65b9\u5174\u672a\u827e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002724","type":"news"},{"seq":666681434,"ctime":1741852309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250313\/666681434.shtml","title":"\u6d77\u6d0b\u738b03\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002724","type":"yidong"},{"seq":666293124,"ctime":1740487289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666293124.shtml","title":"\u6d77\u6d0b\u738b\uff1a3\u670813\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002724","type":"news"},{"seq":666288015,"ctime":1740483804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666288015.shtml","title":"\u6d77\u6d0b\u738b\u62df\u63a8\u7b2c\u4e09\u671f\u5458\u5de5\u6301\u80a1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002724","type":"news"},{"seq":665814306,"ctime":1738769729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665814306.shtml","title":"\u6d77\u6d0b\u738b\u8fde\u8dcc5\u5929\uff0c\u5609\u5b9e\u57fa\u91d1\u65d7\u4e0b1\u53ea\u57fa\u91d1\u4f4d\u5217\u524d\u5341\u5927\u80a1\u4e1c","source":"\u91d1\u878d\u754c","stocks":"002724","type":"yidong"},{"seq":50631007,"ctime":1737648443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250124\/50631007.shtml","title":"\u6d77\u6d0b\u738b\uff1a2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002724","type":"notice"},{"seq":665697028,"ctime":1737633237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665697028.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u8463\u4e8b\u957f\u63d0\u8bae2024\u5e74\u5ea6\u6bcf10\u80a1\u6d3e0.5\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002724","type":"news"},{"seq":665694708,"ctime":1737632393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665694708.shtml","title":"\u6d77\u6d0b\u738b\uff1a2024\u5e74\u51c0\u4e8f\u635f1.15\u4ebf\u5143\u81f31.6\u4ebf\u5143\uff0c\u53bb\u5e74\u540c\u671f\u4e3a\u51c0\u5229\u6da64366.89\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002724","type":"yidong"},{"seq":664463918,"ctime":1734012907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664463918.shtml","title":"\u6d77\u6d0b\u738b\uff1a\u5b9a\u5236\u9ad8\u4eae\u5ea6\u5c0f\u4f53\u79ef\u65e0\u4eba\u673a\u7167\u660e\u7cfb\u7edf\uff0c\u5316\u503a\u653f\u7b56\u79ef\u6781\u5f71\u54cd\u516c\u53f8\u8d22\u52a1\uff0c\u65e0\u77f3\u58a8\u70ef\u4ea7\u54c1\u5e94\u7528","source":"\u91d1\u878d\u754c","stocks":"002724","type":"yidong"}]

2025-05-23,6.31,6.41,6.25,6.2600,153994,97455900,2.69;2025-05-22,6.44,6.56,6.36,6.3600,157648,101501200,2.76;2025-05-21,6.60,6.66,6.46,6.4900,225093,146406000,3.94;2025-05-20,6.47,6.73,6.43,6.6600,459677,305649100,8.04;2025-05-19,6.46,6.65,6.35,6.4700,235748,152142600,4.12;2025-05-16,6.22,6.42,6.22,6.3400,155626,98828300,2.72;2025-05-15,6.42,6.48,6.24,6.2600,194780,122594900,3.41;2025-05-14,6.37,6.58,6.35,6.4000,236343,152028800,4.13;2025-05-13,6.48,6.66,6.37,6.3900,272448,176287500,4.76;2025-05-12,6.36,6.46,6.34,6.3800,213295,136213300,3.73;2025-05-09,6.44,6.50,6.26,6.3000,266954,169195400,4.67;2025-05-08,6.44,6.56,6.34,6.5000,487906,316321600,8.53;2025-05-07,6.27,6.78,6.10,6.6500,687954,443334700,12.03;2025-05-06,6.00,6.16,6.00,6.1600,264068,161243400,4.62;2025-04-30,6.03,6.06,5.87,5.9600,266259,159058100,4.66;2025-04-29,5.76,5.95,5.72,5.9200,346220,203707000,6.06;2025-04-28,5.78,5.81,5.58,5.6400,184186,103860700,3.22;2025-04-25,5.83,5.90,5.75,5.7900,201411,116709000,3.52;2025-04-24,6.08,6.13,5.82,5.8600,323554,191770000,5.66;2025-04-23,5.89,6.36,5.87,6.1200,497466,302744500,8.70;2025-04-22,6.00,6.05,5.85,5.8500,305043,179837000,5.34;2025-04-21,5.90,6.23,5.85,6.0700,456877,274205500,7.99;2025-04-18,5.79,6.18,5.76,5.9600,524569,312865500,9.17;2025-04-17,5.60,5.73,5.60,5.6600,128375,73051300,2.25;2025-04-16,5.78,5.82,5.56,5.6400,194225,109985300,3.40;2025-04-15,5.88,5.94,5.76,5.8200,184480,107351600,3.23;2025-04-14,5.78,5.97,5.78,5.8900,295861,174252600,5.17;2025-04-11,5.62,5.84,5.62,5.7300,282221,162563200,4.94;2025-04-10,5.82,6.04,5.75,5.7700,506635,296447500,8.86;2025-04-09,5.41,5.83,5.07,5.7200,431274,237594600,7.54;2025-04-08,5.30,5.72,5.30,5.6300,443016,245679200,7.75;2025-04-07,5.70,5.79,5.46,5.4600,242180,133351600,4.24;2025-04-03,6.03,6.15,5.95,6.0700,297529,180290800,5.20;2025-04-02,6.12,6.20,6.03,6.1800,330444,202382100,5.78;2025-04-01,6.15,6.24,6.10,6.1200,343659,211521400,6.01;2025-03-31,6.30,6.30,5.96,6.1300,455347,277191200,7.96;2025-03-28,6.57,6.77,6.33,6.3600,617109,402438500,10.79;2025-03-27,7.45,7.45,6.89,6.8900,780667,544382000,13.65;2025-03-26,7.70,8.40,7.56,7.6500,882042,698251200,15.43;2025-03-25,8.77,8.93,8.40,8.4000,778198,667889100,13.61;2025-03-24,8.06,9.33,7.63,9.3300,1230651,1031519400,21.52;2025-03-21,8.69,8.82,8.02,8.4800,1161113,995694000,20.31;2025-03-20,7.07,8.02,6.85,8.0200,951517,715774800,16.64;2025-03-19,6.66,7.99,6.65,7.2900,1199447,880111900,20.98;2025-03-18,7.35,7.35,7.17,7.3500,898850,659818500,15.72;2025-03-17,6.68,6.68,6.68,6.6800,55494,37070000,0.97;2025-03-14,6.07,6.07,6.07,6.0700,54226,32915100,0.95;2025-03-13,5.03,5.52,4.88,5.5200,179823,94295700,3.15;2025-03-12,4.97,5.15,4.94,5.0200,109457,55033000,1.91;2025-03-11,4.92,4.98,4.86,4.9700,63898,31441000,1.12;2025-03-10,4.92,5.00,4.90,4.9400,59626,29491300,1.04;2025-03-07,5.00,5.01,4.88,4.9200,75472,37230300,1.32;2025-03-06,4.95,5.04,4.88,4.9900,81215,40444300,1.42;2025-03-05,5.00,5.01,4.84,4.9200,86636,42446000,1.52;2025-03-04,4.90,5.02,4.90,5.0100,77371,38435000,1.35;2025-03-03,4.97,5.13,4.91,4.9400,103369,51811200,1.81;2025-02-28,5.07,5.07,4.90,4.9200,59035,29341600,1.03;2025-02-27,5.12,5.12,4.96,5.0800,53604,27031000,0.94;2025-02-26,5.06,5.12,5.02,5.0900,61474,31224800,1.08;2025-02-25,4.96,5.09,4.91,5.0100,55348,27812700,0.97;2025-02-24,4.95,5.06,4.92,5.0100,58231,29045700,1.02;2025-02-21,5.01,5.05,4.94,4.9800,49198,24468800,0.86;2025-02-20,4.93,5.06,4.89,5.0300,62559,31120800,1.09;2025-02-19,4.86,4.93,4.83,4.9100,45149,22116600,0.79;2025-02-18,5.05,5.07,4.84,4.8500,62449,30955500,1.09;2025-02-17,4.97,5.08,4.92,5.0500,51355,25787500,0.90;2025-02-14,4.96,4.98,4.91,4.9500,45116,22300800,0.79;2025-02-13,5.06,5.10,4.94,4.9700,53405,26689900,0.93;2025-02-12,5.04,5.10,4.98,5.0700,50405,25452800,0.88;2025-02-11,5.14,5.17,5.01,5.0600,58131,29366400,1.02;2025-02-10,5.10,5.12,5.01,5.1200,51648,26150100,0.90;2025-02-07,5.09,5.14,4.99,5.0400,66790,33813500,1.17;2025-02-06,4.77,5.06,4.74,5.0400,115619,56934400,2.02;2025-02-05,4.84,4.90,4.69,4.7700,103601,49467800,1.81;2025-01-27,4.85,4.97,4.81,4.8100,83815,40964300,1.47;2025-01-24,5.00,5.05,4.78,4.8400,119889,58323600,2.10;2025-01-23,5.23,5.28,5.13,5.1400,33948,17735000,0.59;2025-01-22,5.25,5.28,5.16,5.1800,44689,23297400,0.78;2025-01-21,5.35,5.35,5.21,5.2500,44143,23201900,0.77;2025-01-20,5.29,5.32,5.08,5.2400,66610,34851900,1.17;2025-01-17,5.08,5.22,5.01,5.2000,52730,27119500,0.92;2025-01-16,5.03,5.19,5.00,5.1100,67772,34689800,1.19;2025-01-15,5.11,5.11,4.95,5.0000,51301,25639400,0.90;2025-01-14,4.80,5.05,4.76,5.0500,53740,26561400,0.94;2025-01-13,4.67,4.78,4.55,4.7400,57950,27162900,1.01;2025-01-10,4.95,4.99,4.71,4.7100,70366,34054300,1.23;2025-01-09,4.82,5.03,4.80,4.9600,60702,30108600,1.06;2025-01-08,4.97,4.97,4.69,4.8800,69459,33597500,1.21;2025-01-07,4.77,4.97,4.73,4.9700,72723,35365200,1.27;2025-01-06,4.83,4.84,4.57,4.7400,90350,42735700,1.58;2025-01-03,5.17,5.20,4.82,4.8600,83165,41528700,1.45;2025-01-02,5.31,5.34,5.04,5.1000,75722,39390500,1.32;2024-12-31,5.58,5.63,5.30,5.3200,70896,38440000,1.24;2024-12-30,5.71,5.72,5.51,5.5800,65118,36417400,1.14;2024-12-27,5.72,5.82,5.61,5.7100,58838,33759000,1.03;2024-12-26,5.45,5.73,5.43,5.6500,85163,48006600,1.49;2024-12-25,5.63,5.68,5.39,5.4800,67698,37104000,1.18;2024-12-24,5.64,5.81,5.58,5.6600,72887,41347300,1.27;2024-12-23,6.10,6.15,5.56,5.6000,119298,68967000,2.09;2024-12-20,5.76,6.05,5.73,5.9900,82519,49236600,1.44;2024-12-19,5.65,5.80,5.62,5.7900,53139,30381000,0.93;2024-12-18,5.71,5.78,5.60,5.7200,62479,35531100,1.09;2024-12-17,5.97,6.03,5.70,5.7200,76957,44718900,1.35;2024-12-16,5.99,6.10,5.91,6.0300,67795,40912100,1.19;2024-12-13,6.08,6.11,5.95,5.9800,64038,38488500,1.12;2024-12-12,6.01,6.07,5.91,6.0700,65838,39503300,1.15;2024-12-11,5.86,5.97,5.81,5.9700,47649,28270600,0.83;2024-12-10,6.10,6.14,5.83,5.8800,66806,39647100,1.17;2024-12-09,5.86,5.93,5.79,5.9100,62040,36488700,1.09;2024-12-06,5.84,5.90,5.74,5.8800,55177,32163900,0.96;2024-12-05,5.78,5.88,5.77,5.8500,43525,25410800,0.76;2024-12-04,5.95,6.03,5.77,5.8300,65600,38682100,1.15;2024-12-03,5.98,6.07,5.86,5.9400,74127,44105000,1.30;2024-12-02,5.80,5.95,5.76,5.9500,88293,51879000,1.54;2024-11-29,5.62,5.78,5.53,5.7500,83845,47675400,1.47;2024-11-28,5.54,5.71,5.51,5.6400,76238,43076500,1.33;2024-11-27,5.53,5.57,5.27,5.5500,64641,34875300,1.13;2024-11-26,5.58,5.60,5.46,5.4800,42313,23468300,0.74