[{"seq":56202485,"ctime":1770825968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260212\/56202485.shtml","title":"*ST\u9ad8\u65af\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","stocks":"002848","type":"notice"},{"seq":674696299,"ctime":1770714017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674696299.shtml","title":"*ST\u9ad8\u65af02\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":674613356,"ctime":1770368069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613356.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":674435388,"ctime":1769761982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674435388.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-6.07%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":55939683,"ctime":1769616443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55939683.shtml","title":"*ST\u9ad8\u65af\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":55939703,"ctime":1769616368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55939703.shtml","title":"*ST\u9ad8\u65af\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":674371422,"ctime":1769590821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674371422.shtml","title":"*ST\u9ad8\u65af01\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":674338144,"ctime":1769501657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674338144.shtml","title":"*ST\u9ad8\u65af\u6298\u4ef7\u5b9a\u589e\u6613\u4e3b\u8dcc4.48% \u53d1\u5229\u597d\u524d2\u4e2a\u534a\u6708\u6da869%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002848","type":"news"},{"seq":674334803,"ctime":1769494908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674334803.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u4eae\u76f8\u8fdb\u535a\u4f1a \u5c55\u73b0\u201c\u667a\u9020\u201d\u5b9e\u529b","source":"\u9ad8\u65af\u8d1d\u5c14\u5b98\u7f51","stocks":"002848","type":"yidong"},{"seq":674330872,"ctime":1769481438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674330872.shtml","title":"\u6700\u65b0\uff0c\u8fd9\u4e9b\u516c\u53f8\u62ab\u9732\u51cf\u6301\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":"002848","type":"news"},{"seq":674329325,"ctime":1769478200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674329325.shtml","title":"4\u5bb6\u516c\u53f8\u62ab\u9732\u5b9a\u589e\u9884\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"yidong"},{"seq":674264473,"ctime":1769160334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264473.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da83.26%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":674122977,"ctime":1768813232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122977.shtml","title":"*ST\u9ad8\u65af01\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":674073379,"ctime":1768550981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073379.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da82.93%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":674041777,"ctime":1768467617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674041777.shtml","title":"*ST\u9ad8\u65af01\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":674002178,"ctime":1768366569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674002178.shtml","title":"600696\u3001000638\uff0c\u89e6\u53d1\u5f3a\u5236\u9000\u5e02\u6807\u51c6\uff01\u907f\u96f7\uff0c\u8fd9\u7c7b*ST\u80a1\u8981\u5c0f\u5fc3\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"news"},{"seq":673891241,"ctime":1767949235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673891241.shtml","title":"*ST\u9ad8\u65af01\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":673782184,"ctime":1767690041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782184.shtml","title":"*ST\u9ad8\u65af01\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":673745251,"ctime":1767603642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673745251.shtml","title":"*ST\u9ad8\u65af01\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":673670969,"ctime":1767171617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673670969.shtml","title":"*ST\u9ad8\u65af12\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":673547626,"ctime":1766741387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673547626.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da82.43%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.55%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":673439609,"ctime":1766480415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673439609.shtml","title":"*ST\u9ad8\u65af12\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":"002848","type":"news"},{"seq":672992737,"ctime":1764925220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992737.shtml","title":"*ST\u9ad8\u65af12\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":672991472,"ctime":1764923209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991472.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-0.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.76%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":672862601,"ctime":1764579619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862601.shtml","title":"*ST\u9ad8\u65af12\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":672815903,"ctime":1764317625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672815903.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da83.72%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":672487426,"ctime":1763110986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487426.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da80.72%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":672324295,"ctime":1762508503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324295.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da80.44%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":672160779,"ctime":1761903683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160779.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.24%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":54607075,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54607075.shtml","title":"*ST\u9ad8\u65af\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":671984929,"ctime":1761293134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984929.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da83.75%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":671950407,"ctime":1761193343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671950407.shtml","title":"\u516d\u5927\u7ef4\u5ea6\u68b3\u7406\u592e\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\uff1a\u4f4e\u5e02\u503c\u3001\u7834\u51c0\u3001\u5e76\u8d2d\u6f5c\u529b\u80a1\u2026\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":"002848","type":"news"},{"seq":671817339,"ctime":1760693841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817339.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-5.83%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":671682402,"ctime":1760346018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671682402.shtml","title":"*ST\u9ad8\u65af10\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong"},{"seq":671452257,"ctime":1758874230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452257.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da80.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"},{"seq":671272828,"ctime":1758273964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272828.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u8dcc-0.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.94%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"news"},{"seq":671165102,"ctime":1757986934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671165102.shtml","title":"*ST\u9ad8\u65af\u7b49\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"yidong"},{"seq":671097924,"ctime":1757668045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097924.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9ed1\u8272\u5bb6\u7535\u6307\u6570\u6da82.32%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002848","type":"yidong"}]

2026-03-31,13.68,13.80,13.41,13.5400,27533,37429500,1.67;2026-03-30,13.37,13.69,13.28,13.6600,29084,39361400,1.76;2026-03-27,13.77,14.05,13.40,13.4500,66391,90482600,4.03;2026-03-26,13.43,13.87,13.23,13.7700,47724,65286900,2.89;2026-03-25,13.03,13.45,13.03,13.4300,49426,65868100,3.00;2026-03-24,12.70,13.06,12.60,13.0200,45900,58957600,2.78;2026-03-23,12.69,12.94,12.14,12.4700,47338,59665800,2.87;2026-03-20,12.74,13.04,12.67,12.7800,34232,43983500,2.08;2026-03-19,13.30,13.35,12.71,12.7200,65780,84882500,3.99;2026-03-18,13.01,13.40,12.97,13.3800,52136,68849900,3.16;2026-03-17,13.27,13.65,13.03,13.1000,66188,88294000,4.01;2026-03-16,12.96,13.28,12.81,13.1800,68443,89652900,4.15;2026-03-13,12.71,13.26,12.50,12.8300,85369,110821700,5.18;2026-03-12,12.59,12.68,12.31,12.6300,41791,52213600,2.53;2026-03-11,12.35,12.60,12.21,12.4300,41248,51182500,2.50;2026-03-10,12.03,12.38,11.98,12.2200,41455,50683300,2.51;2026-03-09,11.77,12.13,11.56,11.9100,42229,50103700,2.56;2026-03-06,11.86,11.97,11.75,11.8800,21207,25168700,1.29;2026-03-05,11.82,12.08,11.82,11.8600,36342,43304800,2.20;2026-03-04,11.58,11.80,11.09,11.6900,31767,36833900,1.93;2026-03-03,11.95,12.24,11.55,11.6100,38945,46398000,2.36;2026-03-02,12.08,12.08,11.75,11.9500,37349,44323700,2.26;2026-02-27,12.36,12.58,11.93,12.0900,78177,94938900,4.74;2026-02-26,12.26,12.60,12.18,12.4700,37993,46947100,2.30;2026-02-25,12.78,13.10,12.25,12.4700,60624,76144500,3.68;2026-02-24,12.49,12.93,12.41,12.7100,51751,65936800,3.14;2026-02-13,12.30,12.68,12.26,12.4200,53603,66574200,3.25;2026-02-12,12.05,12.55,11.86,12.2900,71729,87342100,4.35;2026-02-11,12.00,12.56,11.86,12.0400,91059,111751000,5.52;2026-02-10,11.51,11.96,11.51,11.9600,26332,31197500,1.60;2026-02-09,10.96,11.50,10.96,11.3900,59784,67598900,3.62;2026-02-06,11.13,11.18,10.81,11.0000,43796,48099700,2.66;2026-02-05,11.08,11.55,11.00,11.1300,49874,56114500,3.02;2026-02-04,11.39,11.39,10.80,11.1500,56841,63040400,3.45;2026-02-03,11.28,11.45,10.80,11.3000,78635,87334100,4.77;2026-02-02,11.74,11.80,11.27,11.2700,50443,57283500,3.06;2026-01-30,12.01,12.20,11.52,11.8600,77620,92306600,4.71;2026-01-29,13.01,13.38,12.13,12.1300,171692,215752700,10.41;2026-01-28,12.07,12.77,12.07,12.7700,120646,151496500,7.32;2026-01-27,12.75,13.14,12.09,12.1600,233059,292250500,14.13;2026-01-26,12.75,12.75,12.38,12.7300,141327,179384400,8.57;2026-01-23,11.99,12.30,11.74,12.1400,59940,72255800,3.63;2026-01-22,11.74,12.10,11.63,11.9000,33509,39450600,2.03;2026-01-21,11.94,12.21,11.40,11.6900,76837,90109500,4.66;2026-01-20,12.31,12.40,11.80,12.0000,91897,111183900,5.57;2026-01-19,11.16,11.93,11.16,11.9300,67779,78414100,4.11;2026-01-16,12.13,12.42,11.36,11.3600,83768,97369900,5.08;2026-01-15,11.96,11.96,11.45,11.9600,126083,150222100,7.64;2026-01-14,11.09,11.39,11.09,11.3900,22546,25598200,1.37;2026-01-13,10.78,11.28,10.31,10.8500,148470,161956700,9.00;2026-01-12,10.42,10.78,10.34,10.7800,36291,38878200,2.20;2026-01-09,9.70,10.27,9.70,10.2700,121494,123533900,7.37;2026-01-08,10.17,10.35,9.71,9.7800,121685,121277800,7.38;2026-01-07,10.40,10.40,9.79,9.9500,272072,278295100,16.50;2026-01-06,9.90,9.90,9.90,9.9000,13076,12945200,0.79;2026-01-05,9.43,9.43,9.43,9.4300,18743,17674600,1.14;2025-12-31,8.55,8.98,8.50,8.9800,58919,52517400,3.57;2025-12-30,8.23,8.62,8.19,8.5500,102682,86847900,6.23;2025-12-29,8.28,8.42,8.05,8.2100,77025,63437300,4.67;2025-12-26,8.30,8.36,8.14,8.2000,41156,33905100,2.50;2025-12-25,8.18,8.30,8.06,8.3000,47290,38771200,2.87;2025-12-24,8.00,8.35,7.97,8.1800,65400,53578500,3.97;2025-12-23,7.65,8.03,7.58,8.0300,68778,53941600,4.17;2025-12-22,7.87,7.87,7.54,7.6500,36151,27584800,2.19;2025-12-19,7.59,7.82,7.54,7.7700,20190,15617400,1.22;2025-12-18,7.53,7.76,7.48,7.6000,27693,21116500,1.68;2025-12-17,7.60,7.60,7.36,7.4800,29149,21748900,1.77;2025-12-16,7.70,7.80,7.52,7.5500,24804,18787700,1.50;2025-12-15,7.75,7.82,7.55,7.7100,28044,21559900,1.70;2025-12-12,8.03,8.05,7.63,7.7000,32621,25619900,1.98;2025-12-11,7.95,8.07,7.90,7.9100,28753,22911400,1.74;2025-12-10,8.06,8.06,7.74,7.9300,45905,36228900,2.78;2025-12-09,8.30,8.38,7.97,8.0300,60386,48641400,3.66;2025-12-08,8.51,8.67,8.18,8.2200,78681,66062300,4.77;2025-12-05,8.10,8.48,8.08,8.4800,52630,44202200,3.19;2025-12-04,8.31,8.35,7.94,8.0800,57509,46471500,3.49;2025-12-03,8.62,8.84,8.30,8.3100,62996,53687800,3.82;2025-12-02,8.55,8.65,8.32,8.5400,117207,99770800,7.11;2025-12-01,8.20,8.40,7.95,8.4000,128249,106775900,7.78;2025-11-28,7.64,8.00,7.64,8.0000,98136,77372300,5.95;2025-11-27,7.50,7.73,7.36,7.6200,51128,38492500,3.10;2025-11-26,7.62,7.71,7.48,7.5100,30007,22720200,1.82;2025-11-25,7.65,7.77,7.53,7.6800,48564,37158800,2.94;2025-11-24,7.80,7.80,7.48,7.4800,72823,54651600,4.42;2025-11-21,7.75,7.98,7.45,7.8700,65434,50457300,3.97;2025-11-20,7.78,7.98,7.75,7.8200,56834,44612000,3.45;2025-11-19,7.58,7.90,7.42,7.7800,61101,46466800,3.70;2025-11-18,7.60,7.68,7.49,7.5600,36196,27312400,2.19;2025-11-17,7.60,7.75,7.51,7.6500,42445,32340900,2.57;2025-11-14,7.41,7.75,7.41,7.6300,54207,41228200,3.29;2025-11-13,7.45,7.52,7.38,7.4800,42793,31864000,2.59;2025-11-12,7.73,7.77,7.32,7.5200,126930,94036500,7.70;2025-11-11,7.89,7.95,7.64,7.7100,62961,48865500,3.82;2025-11-10,7.99,7.99,7.73,7.8200,75411,58827400,4.57;2025-11-07,8.13,8.29,7.97,7.9900,71198,57479500,4.32;2025-11-06,8.31,8.40,8.08,8.1900,73176,60012800,4.44;2025-11-05,7.92,8.35,7.90,8.3100,106083,87749400,6.43;2025-11-04,8.18,8.31,7.90,7.9500,43128,34697300,2.62;2025-11-03,8.03,8.30,7.96,8.1500,39234,31962900,2.38;2025-10-31,7.79,8.11,7.70,8.0000,45510,36179900,2.76;2025-10-30,7.79,7.94,7.63,7.8000,40164,31368400,2.44;2025-10-29,8.10,8.10,7.70,7.8000,76033,59466400,4.61;2025-10-28,8.30,8.44,8.08,8.1100,53566,44120200,3.25;2025-10-27,8.30,8.45,8.13,8.3500,58408,48503300,3.54;2025-10-24,8.68,8.75,8.48,8.5600,49971,43067000,3.03;2025-10-23,8.66,8.78,8.50,8.6400,45914,39519100,2.78;2025-10-22,8.38,8.76,8.33,8.7500,80381,69153800,4.87;2025-10-21,8.47,8.47,8.16,8.3500,40922,34000500,2.48;2025-10-20,8.46,8.76,8.37,8.4400,36376,30888200,2.21;2025-10-17,8.40,8.65,8.32,8.4700,36155,30681100,2.19;2025-10-16,8.62,8.65,8.33,8.3700,32106,27157700,1.95;2025-10-15,8.46,8.66,8.22,8.6200,45638,38749400,2.77;2025-10-14,8.91,9.20,8.33,8.4500,106898,92607500,6.48;2025-10-13,8.00,8.77,8.00,8.7700,81119,70117200,4.92;2025-10-10,7.99,8.41,7.94,8.3500,60715,49742400,3.68;2025-10-09,7.75,8.12,7.63,8.0200,89142,69547600,5.41