[{"seq":672555183,"ctime":1763447263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672555183.shtml","title":"002855\uff0c\u8463\u4e8b\u957f\u8f9e\u804c\uff0c\u53bb\u5e74\u5e74\u85aa\u8d85241\u4e07\u5143\uff0171\u5c81\u521b\u59cb\u4eba\u518d\u201c\u51fa\u5c71\u201d\uff0c\u4e0e\u516c\u53f8\u65b0\u603b\u88c1\u4e3a\u59d0\u5f1f\u5173\u7cfb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002855","type":"news"},{"seq":672533766,"ctime":1763379840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672533766.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u9009\u4e3e\u8d75\u6653\u7fa4\u4e3a\u8463\u4e8b\u957f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002855","type":"yidong"},{"seq":672487349,"ctime":1763110822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487349.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6d88\u8d39\u7535\u5b50\u6307\u6570\u8dcc-2.02%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002855","type":"news"},{"seq":672487302,"ctime":1763110814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487302.shtml","title":"\u6377\u8363\u6280\u672f11\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002855","type":"yidong"},{"seq":672486094,"ctime":1763107867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672486094.shtml","title":"\u6377\u8363\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.89\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002855","type":"yidong"},{"seq":54618931,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54618931.shtml","title":"\u6377\u8363\u6280\u672f\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002855","type":"notice"},{"seq":671638183,"ctime":1760094566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671638183.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002855","type":"yidong"},{"seq":671181506,"ctime":1758023089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671181506.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u516c\u53f8\u59cb\u7ec8\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u548c\u80a1\u4e1c\u5229\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002855","type":"yidong"},{"seq":671180420,"ctime":1758022786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671180420.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u8be6\u89c1\u516c\u53f8\u62ab\u9732\u7684\u300a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002855","type":"yidong"},{"seq":671180373,"ctime":1758022752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671180373.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002855","type":"yidong"},{"seq":671033922,"ctime":1757502556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671033922.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u516c\u53f8\u6682\u65e0\u8ba1\u5212\u51fa\u552e\u81ea\u5bb6\u80a1\u4efd\u76f8\u5173\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002855","type":"yidong"},{"seq":671029548,"ctime":1757491756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671029548.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002855","type":"yidong"},{"seq":53885809,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53885809.shtml","title":"\u6377\u8363\u6280\u672f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002855","type":"notice"},{"seq":53885865,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53885865.shtml","title":"\u6377\u8363\u6280\u672f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002855","type":"notice"},{"seq":670475139,"ctime":1755591116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670475139.shtml","title":"\u6377\u8363\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651612.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002855","type":"yidong"},{"seq":669732693,"ctime":1752821545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669732693.shtml","title":"\u6377\u8363\u6280\u672f\u7b49\u5728\u5fb7\u9633\u6210\u7acb\u79d1\u6280\u65b0\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002855","type":"yidong"},{"seq":53238329,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53238329.shtml","title":"\u6377\u8363\u6280\u672f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002855","type":"notice"},{"seq":669618938,"ctime":1752492949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669618938.shtml","title":"\u6377\u8363\u6280\u672f\uff1a2025\u5e74\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f43.73%\uff0c\u4f46\u51c0\u4e8f\u635f\u6269\u5927\u81f31.6\u4ebf\u5143","source":"\u8d22\u95fb","stocks":"002855","type":"yidong"},{"seq":669618275,"ctime":1752492363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669618275.shtml","title":"\u6377\u8363\u6280\u672f\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1.6\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002855","type":"yidong"},{"seq":669095334,"ctime":1750666272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669095334.shtml","title":"\u6377\u8363\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651249.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002855","type":"yidong"},{"seq":669057178,"ctime":1750416100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669057178.shtml","title":"\u6377\u8363\u6280\u672f\uff1a2025\u5e74\u516c\u53f8\u5c06\u6301\u7eed\u8fdb\u884c\u4ea7\u54c1\u7ed3\u6784\u548c\u5ba2\u6237\u7ed3\u6784\u7684\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002855","type":"yidong"},{"seq":668953368,"ctime":1750146813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668953368.shtml","title":"\u6377\u8363\u6280\u672f06\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002855","type":"yidong"},{"seq":668947998,"ctime":1750125958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668947998.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6377\u8363\u6280\u672f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002855","type":"news"}]

2025-12-10,18.42,18.42,17.40,17.4400,113252,199450200,4.60;2025-12-09,19.18,19.27,18.29,18.5800,79450,150741700,3.23;2025-12-08,19.02,19.59,18.86,19.3900,102403,197045100,4.16;2025-12-05,19.12,19.18,18.61,19.1500,70446,133625800,2.86;2025-12-04,19.49,19.59,18.85,19.2900,103760,198796300,4.21;2025-12-03,19.48,19.74,19.06,19.6600,138785,270103300,5.64;2025-12-02,19.65,19.90,19.31,19.4800,144794,282707600,5.88;2025-12-01,18.56,20.42,18.35,19.6300,206673,405227800,8.39;2025-11-28,18.65,18.78,18.25,18.5600,73361,135373300,2.98;2025-11-27,18.95,19.37,18.57,18.6400,117299,222336500,4.76;2025-11-26,18.60,19.54,18.13,19.3100,162990,307604100,6.62;2025-11-25,19.31,20.25,19.04,19.0900,199103,386972000,8.09;2025-11-24,19.03,19.64,18.77,19.5000,187066,361003000,7.60;2025-11-21,18.65,19.40,18.35,19.0900,191647,364122200,7.78;2025-11-20,18.40,19.50,17.90,19.0000,220943,419486900,8.97;2025-11-19,18.70,18.74,17.96,18.2400,123849,226466400,5.03;2025-11-18,18.76,18.97,18.50,18.8100,152442,286113000,6.19;2025-11-17,19.28,19.28,18.50,18.7400,237991,445944900,9.67;2025-11-14,17.83,19.47,17.51,19.4700,208466,401377000,8.47;2025-11-13,17.24,18.65,17.15,17.7000,71956,128049600,2.92;2025-11-12,17.42,17.50,17.15,17.2400,22525,38888000,0.91;2025-11-11,17.64,17.70,17.46,17.4800,22212,38975700,0.90;2025-11-10,17.28,17.78,17.22,17.6100,44455,77720100,1.81;2025-11-07,17.55,17.81,17.25,17.2700,52252,91322600,2.12;2025-11-06,17.30,18.30,17.11,17.6400,99192,176077100,4.03;2025-11-05,17.11,17.90,16.94,17.3200,52911,92515300,2.15;2025-11-04,17.42,17.94,17.10,17.2500,48284,83828200,1.96;2025-11-03,16.95,17.46,16.90,17.4200,31638,54421400,1.28;2025-10-31,16.73,17.14,16.70,16.9600,20971,35556800,0.85;2025-10-30,17.10,17.20,16.75,16.7500,26983,45534100,1.10;2025-10-29,17.17,17.34,17.01,17.1000,19824,33905800,0.81;2025-10-28,17.40,17.42,17.20,17.2700,21279,36876700,0.86;2025-10-27,17.45,17.49,17.19,17.4200,22592,39212200,0.92;2025-10-24,17.19,17.40,17.19,17.3400,22969,39779100,0.93;2025-10-23,17.09,17.19,16.89,17.1900,16015,27306500,0.65;2025-10-22,17.00,17.19,16.84,17.0600,19476,33280300,0.79;2025-10-21,16.66,17.00,16.53,16.9900,22274,37535600,0.90;2025-10-20,16.50,16.69,16.35,16.6600,22935,38025100,0.93;2025-10-17,16.64,16.73,16.19,16.1900,25456,41787400,1.03;2025-10-16,17.03,17.05,16.63,16.6900,24460,41110500,0.99;2025-10-15,17.00,17.14,16.85,17.0300,17559,29857200,0.71;2025-10-14,17.42,17.48,16.98,17.0200,29344,50346500,1.19;2025-10-13,16.76,17.25,16.17,17.2300,36007,60980200,1.46;2025-10-10,17.36,17.43,17.17,17.2500,24438,42179900,0.99;2025-10-09,17.54,17.66,17.37,17.3900,23592,41276400,0.96;2025-09-30,17.39,17.57,17.26,17.3500,22438,39019300,0.91;2025-09-29,17.31,17.47,17.06,17.3900,25377,43949400,1.03;2025-09-26,17.84,17.85,17.12,17.3200,46813,81403700,1.90;2025-09-25,18.21,18.32,17.91,17.9100,31473,56849100,1.28;2025-09-24,17.88,18.29,17.80,18.2500,35929,65197300,1.46;2025-09-23,18.79,18.90,17.52,18.0300,68132,122284400,2.77;2025-09-22,18.75,19.21,18.60,18.7600,54472,103013200,2.21;2025-09-19,18.50,19.65,18.31,18.9300,91978,175352600,3.74;2025-09-18,18.94,19.06,18.45,18.5800,49271,92674900,2.00;2025-09-17,18.73,19.46,18.65,19.0000,63939,122394800,2.60;2025-09-16,18.60,18.75,18.50,18.7300,21793,40648800,0.89;2025-09-15,18.83,18.84,18.60,18.6000,21037,39273500,0.85;2025-09-12,18.98,19.05,18.79,18.8100,27274,51566300,1.11;2025-09-11,18.62,18.90,18.36,18.9000,31857,59548900,1.29;2025-09-10,18.75,18.90,18.60,18.6800,20517,38374400,0.83;2025-09-09,19.15,19.15,18.69,18.7500,25771,48552800,1.05;2025-09-08,19.20,19.30,19.03,19.1700,29514,56522700,1.20;2025-09-05,18.58,19.09,18.47,19.0700,40479,76399700,1.64;2025-09-04,18.81,19.16,18.34,18.5800,37498,70373900,1.52;2025-09-03,19.18,19.19,18.61,18.6800,36917,69752200,1.50;2025-09-02,19.33,19.45,19.00,19.1000,48258,92502700,1.96;2025-09-01,19.51,19.60,19.24,19.5100,45722,88893700,1.86;2025-08-29,19.70,19.70,19.22,19.4200,47051,91522200,1.91;2025-08-28,19.70,19.98,18.96,19.7900,79927,155550800,3.25;2025-08-27,20.12,20.48,19.70,19.7000,109786,221517900,4.46;2025-08-26,19.79,20.30,19.58,20.1900,108882,218683300,4.42;2025-08-25,19.99,20.15,19.78,19.8200,83538,166268000,3.39;2025-08-22,19.97,20.23,19.80,19.9800,96743,192763700,3.93;2025-08-21,20.19,20.88,19.77,20.0400,174153,352100900,7.07;2025-08-20,19.34,20.85,19.15,20.2000,187570,375707400,7.62;2025-08-19,18.82,19.53,18.82,19.3500,94595,182108000,3.84;2025-08-18,19.12,19.36,18.78,19.1000,98637,188037000,4.01;2025-08-15,18.28,18.59,18.23,18.4800,30891,57100700,1.25;2025-08-14,18.68,18.71,18.27,18.2900,40826,75246100,1.66;2025-08-13,18.77,18.81,18.62,18.6800,37639,70340300,1.53;2025-08-12,18.61,18.84,18.61,18.7600,34595,64802600,1.41;2025-08-11,18.61,18.83,18.48,18.7500,41681,77777300,1.69;2025-08-08,18.61,18.73,18.40,18.5200,42264,78295300,1.72;2025-08-07,18.65,19.08,18.55,18.7200,65510,123110600,2.66;2025-08-06,18.60,18.73,18.38,18.6700,45877,85314100,1.86;2025-08-05,18.44,18.99,18.34,18.6800,80347,150089100,3.26;2025-08-04,17.62,18.30,17.56,18.2000,48550,87852600,1.97;2025-08-01,17.73,17.98,17.62,17.7500,15912,28288800,0.65;2025-07-31,17.79,18.16,17.65,17.7300,33224,59307400,1.35;2025-07-30,17.70,18.40,17.60,17.9900,58117,104780800,2.36;2025-07-29,17.89,17.94,17.50,17.7400,40804,71959600,1.66;2025-07-28,18.16,18.25,17.84,17.9200,43681,78764500,1.77;2025-07-25,17.91,18.16,17.88,18.1600,31591,57195300,1.28;2025-07-24,17.86,18.05,17.86,17.9200,17070,30620500,0.69;2025-07-23,18.20,18.20,17.84,17.8600,24534,44026800,1.00;2025-07-22,18.17,18.25,17.98,18.0900,20047,36221500,0.81;2025-07-21,18.04,18.19,18.04,18.1700,18117,32837700,0.74;2025-07-18,18.20,18.29,18.00,18.0400,23870,43156200,0.97;2025-07-17,18.04,18.25,17.96,18.2000,26340,47857800,1.07;2025-07-16,17.73,18.06,17.70,18.0400,29626,53252600,1.20;2025-07-15,18.08,18.15,17.59,17.7300,42466,75415500,1.72;2025-07-14,18.38,18.39,18.18,18.2000,22395,40843500,0.91;2025-07-11,18.18,18.28,18.01,18.2600,28470,51686300,1.16;2025-07-10,18.39,18.39,18.09,18.1900,40803,74191600,1.66;2025-07-09,18.59,18.69,18.35,18.3800,39745,73632300,1.61;2025-07-08,18.52,18.70,18.34,18.6000,39996,74391500,1.62;2025-07-07,18.47,18.70,18.24,18.6000,40639,74946200,1.65;2025-07-04,18.91,18.97,18.41,18.4700,63554,118087800,2.58;2025-07-03,18.96,19.26,18.75,19.0900,63868,121460700,2.59;2025-07-02,19.50,19.65,18.90,18.9900,93231,177882000,3.79;2025-07-01,18.87,20.18,18.68,19.7300,166407,323355900,6.76;2025-06-30,18.75,18.94,18.71,18.9100,60942,114834000,2.48;2025-06-27,18.54,18.88,18.47,18.7500,50242,93794200,2.04;2025-06-26,19.01,19.05,18.51,18.5400,69424,129909400,2.82;2025-06-25,18.88,19.16,18.73,18.9400,99459,188202300,4.04;2025-06-24,18.66,18.79,18.50,18.7900,78308,146298400,3.18;2025-06-23,18.13,18.83,18.13,18.7100,75106,139710600,3.05;2025-06-20,19.00,19.16,18.37,18.6100,91229,170531800,3.71;2025-06-19,18.78,19.60,18.50,19.1900,154941,293975400,6.29;2025-06-18,18.38,20.20,17.89,19.0600,225915,429182400,9.18;2025-06-17,16.70,18.43,16.66,18.4300,67870,123196100,2.76;2025-06-16,16.48,16.91,16.39,16.7500,23988,40212200,0.97;2025-06-13,16.90,16.94,16.41,16.4500,30657,50857600,1.25;2025-06-12,17.15,17.32,16.96,17.0100,20439,34966900,0.83