[{"seq":674305542,"ctime":1769415100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674305542.shtml","title":"\u4e09\u6656\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651468.91\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002857","type":"yidong"},{"seq":674261796,"ctime":1769155929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674261796.shtml","title":"\u4e09\u6656\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651571.58\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002857","type":"yidong"},{"seq":674036647,"ctime":1768457140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674036647.shtml","title":"AI\u7684\u5c3d\u5934\u662f\u7535\u529b\uff0c\u53d8\u538b\u5668\u6982\u5ff5\u80a1\u6d3b\u8dc3\uff0c\u7535\u7f51\u8bbe\u5907ETF\u89c4\u6a21\u521b\u65b0\u9ad8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002857","type":"news"},{"seq":673479296,"ctime":1766573677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673479296.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u80a1\u4e1c\u6b66\u4fdd\u798f\u62df\u51cf\u6301\u4e0d\u8d85\u8fc72%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002857","type":"yidong"},{"seq":673165804,"ctime":1765530113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673165804.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u821f\u5c71\u6052\u6656\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u964d\u81f311.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002857","type":"yidong"},{"seq":672130476,"ctime":1761819157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672130476.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u516c\u53f8\u5df2\u9646\u7eed\u4ea4\u4ed8\u7406\u7597\u673a\u5668\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002857","type":"yidong"},{"seq":672013411,"ctime":1761519882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672013411.shtml","title":"\u4e09\u6656\u7535\u6c14\u6218\u7565\u63a7\u80a1AIoT\u9886\u519b\u4f01\u4e1a \u6df1\u5733\u5de6\u90bb\u6c38\u4f73\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002857","type":"news"},{"seq":671920812,"ctime":1761120660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671920812.shtml","title":"\u4e09\u6656\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651316.74\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002857","type":"yidong"},{"seq":54469735,"ctime":1760371577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251014\/54469735.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":671681078,"ctime":1760343065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671681078.shtml","title":"\u4e09\u6656\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651648.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002857","type":"yidong"},{"seq":671634128,"ctime":1760083855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671634128.shtml","title":"\u4e09\u6656\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651945.55\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002857","type":"yidong"},{"seq":54310603,"ctime":1758729977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250925\/54310603.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u5173\u4e8e2024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":54177541,"ctime":1757606777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250912\/54177541.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":54177547,"ctime":1757606442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250912\/54177547.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u5173\u4e8e\u90d1\u5dde\u4e09\u6656\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5411\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":671077826,"ctime":1757595778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671077826.shtml","title":"\u5165\u5c40\u5177\u8eab\u667a\u80fd\uff01\u4e09\u6656\u7535\u6c14\u62df\u53c2\u8bbe2\u4ebf\u5143\u4ea7\u4e1a\u57fa\u91d1","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002857","type":"news"},{"seq":670853283,"ctime":1756862485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670853283.shtml","title":"\u201c\u673a\u5668\u4eba\u5927\u8111\u201d\u5f15\u9886\u5e02\u573a\u53d8\u9769","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"002857","type":"news"},{"seq":670705018,"ctime":1756336824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670705018.shtml","title":"\u80a1\u4ef7\u7ffb\u500d\u540e\uff0c\u4e09\u6656\u7535\u6c14\u8fce\u6765\u5927\u80a1\u4e1c\u51cf\u6301","source":"\u65b0\u5feb\u62a5","stocks":"002857","type":"news"},{"seq":670648419,"ctime":1756194842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648419.shtml","title":"\u4e09\u6656\u7535\u6c1408\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002857","type":"yidong"},{"seq":670506016,"ctime":1755675812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670506016.shtml","title":"\u4e09\u6656\u7535\u6c14\u7b49\u5728\u897f\u85cf\u6295\u8d44\u6210\u7acb\u80fd\u6e90\u79d1\u6280\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002857","type":"yidong"},{"seq":53638085,"ctime":1755187648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53638085.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":53638113,"ctime":1755187541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53638113.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":670383244,"ctime":1755174993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670383244.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f41.64% \u6df1\u5165\u6316\u6398\u897f\u85cf\u50a8\u80fd\u5e02\u573a","source":"\u4e2d\u8bc1\u7f51","stocks":"002857","type":"news"},{"seq":670371991,"ctime":1755162249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670371991.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1630.97\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002857","type":"yidong"},{"seq":53564207,"ctime":1754928377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53564207.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u90d1\u5dde\u4e09\u6656\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":53564211,"ctime":1754928072,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53564211.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":53490835,"ctime":1754409977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250806\/53490835.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002857","type":"notice"},{"seq":670051672,"ctime":1753962646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670051672.shtml","title":"\u4e09\u6656\u7535\u6c14\u5b50\u516c\u53f8\u7b7e\u8ba2\u673a\u5668\u4eba\u8bbe\u5907\u8ba2\u5355 \u4e09\u5e74\u9500\u552e\u4e0d\u4f4e\u4e8e800\u53f0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002857","type":"news"},{"seq":670041674,"ctime":1753947917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670041674.shtml","title":"\u4e09\u6656\u7535\u6c14\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u7b7e\u8ba2\u4ea7\u54c1\u9500\u552e\u6846\u67b6\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002857","type":"yidong"}]

2026-02-06,22.90,23.24,22.62,22.9700,22011,50536200,1.72;2026-02-05,23.38,23.63,23.02,23.0300,23449,54571000,1.83;2026-02-04,23.73,23.98,23.42,23.4800,29896,70749200,2.34;2026-02-03,23.63,24.18,23.31,23.7200,41637,98570700,3.25;2026-02-02,22.75,23.87,22.12,23.0400,77339,178027200,6.04;2026-01-30,21.96,23.99,21.87,23.6400,73220,169195500,5.72;2026-01-29,22.82,22.91,21.98,22.3000,45852,102830500,3.58;2026-01-28,23.50,24.08,22.81,22.8300,46547,108427700,3.64;2026-01-27,23.62,23.96,22.38,23.6600,73690,170028300,5.76;2026-01-26,24.16,24.61,22.88,23.7100,93400,222116400,7.30;2026-01-23,23.80,24.47,23.42,24.0000,51941,124980400,4.06;2026-01-22,23.52,23.94,23.13,23.7000,48289,113806200,3.77;2026-01-21,22.59,23.88,22.35,23.3500,55149,127905700,4.31;2026-01-20,23.32,23.48,22.51,22.6100,49764,114134800,3.89;2026-01-19,23.45,23.98,23.10,23.4200,56630,132890600,4.42;2026-01-16,24.35,24.50,23.40,23.5300,86190,205050000,6.73;2026-01-15,22.47,24.28,22.46,23.5200,102035,241215600,7.97;2026-01-14,22.87,23.48,22.00,22.4800,60829,137956800,4.75;2026-01-13,23.10,23.25,22.37,22.6900,74261,169790500,5.80;2026-01-12,21.97,23.56,21.79,23.0700,102594,233783100,8.02;2026-01-09,21.53,21.87,21.25,21.5200,54872,117928800,4.29;2026-01-08,20.00,21.85,20.00,21.5200,100308,210739100,7.84;2026-01-07,20.59,20.59,19.95,20.1500,57155,115126700,4.47;2026-01-06,19.77,21.23,19.66,20.5100,100230,205393200,7.83;2026-01-05,20.85,21.32,19.88,20.1100,108122,221763400,8.45;2025-12-31,20.59,20.90,20.24,20.7400,22518,46444500,1.76;2025-12-30,20.76,20.88,20.50,20.5300,18519,38307600,1.45;2025-12-29,20.81,21.12,20.71,20.8800,17716,37013500,1.38;2025-12-26,20.80,21.65,20.72,20.8700,38957,82679000,3.04;2025-12-25,21.06,21.10,20.50,20.8000,26893,55722800,2.10;2025-12-24,21.01,21.10,20.80,20.9300,17864,37412000,1.40;2025-12-23,20.58,20.99,20.27,20.8400,29742,61490000,2.32;2025-12-22,20.87,21.23,20.57,20.6800,28956,60292400,2.26;2025-12-19,20.50,21.00,20.41,20.8200,24810,51477600,1.94;2025-12-18,20.46,20.86,20.30,20.5200,25643,52893700,2.00;2025-12-17,20.20,21.43,20.17,20.6800,48606,100721100,3.80;2025-12-16,20.40,20.65,20.02,20.0900,30154,61212100,2.36;2025-12-15,19.81,21.25,19.72,20.4800,55937,114811400,4.37;2025-12-12,19.97,20.55,19.79,19.8600,30884,62188200,2.41;2025-12-11,20.34,20.34,19.89,19.9100,28148,56415000,2.20;2025-12-10,20.48,20.72,19.90,20.1500,41144,83171800,3.21;2025-12-09,20.00,21.39,19.76,20.4000,55864,114757400,4.36;2025-12-08,19.40,20.20,19.40,20.0000,29957,59538700,2.34;2025-12-05,18.91,19.45,18.70,19.3900,27379,52338800,2.14;2025-12-04,19.30,19.41,18.80,18.9100,19003,36089600,1.48;2025-12-03,19.76,19.76,19.25,19.3000,16754,32495000,1.31;2025-12-02,20.00,20.05,19.43,19.6600,22498,44144300,1.76;2025-12-01,20.20,20.30,19.83,19.8700,22770,45623900,1.78;2025-11-28,19.63,20.13,19.60,20.0900,22693,45262400,1.77;2025-11-27,19.56,19.96,19.43,19.7200,19317,38111400,1.51;2025-11-26,19.93,20.26,19.52,19.6000,22881,45386200,1.79;2025-11-25,19.84,20.28,19.68,19.9300,27109,54151800,2.12;2025-11-24,20.02,20.13,19.25,19.6600,31371,61655700,2.45;2025-11-21,19.99,20.30,19.00,19.1600,39071,76348400,3.05;2025-11-20,20.78,20.78,20.15,20.3900,28341,57829400,2.21;2025-11-19,21.21,21.26,20.50,20.6100,24156,50156800,1.89;2025-11-18,21.60,21.69,21.00,21.0800,23028,48859600,1.80;2025-11-17,21.76,22.47,21.46,21.5800,25203,54916100,1.97;2025-11-14,21.41,22.10,21.13,21.7000,33650,72874800,2.63;2025-11-13,21.40,21.59,21.14,21.5600,21829,46677300,1.71;2025-11-12,21.23,21.41,20.97,21.3300,24528,52018400,1.92;2025-11-11,21.31,21.78,21.04,21.2100,31850,68012600,2.49;2025-11-10,21.75,21.85,21.12,21.3000,33674,71666100,2.63;2025-11-07,21.90,22.16,21.42,21.7500,28404,61780000,2.22;2025-11-06,22.50,22.70,21.88,21.9900,40050,88459600,3.13;2025-11-05,22.21,22.73,21.88,22.6800,37386,83561200,2.92;2025-11-04,22.46,22.68,22.06,22.2100,32070,71487300,2.51;2025-11-03,22.72,23.06,22.36,22.4300,24641,55701400,1.93;2025-10-31,22.40,23.07,22.34,22.6100,38839,88494600,3.03;2025-10-30,22.78,23.04,22.36,22.4000,36861,83445200,2.88;2025-10-29,22.98,23.13,22.55,22.7100,38960,88543600,3.04;2025-10-28,23.30,23.40,22.90,23.0500,30397,70340400,2.37;2025-10-27,24.88,25.09,23.07,23.3900,77967,183782700,6.09;2025-10-24,24.65,25.29,24.51,24.7300,31691,78815400,2.48;2025-10-23,24.80,25.05,24.33,24.6500,28544,70474100,2.23;2025-10-22,25.58,25.58,24.66,24.8200,23978,59762900,1.87;2025-10-21,24.53,25.27,24.30,25.2000,51169,128094500,4.00;2025-10-20,23.72,25.45,23.72,24.5300,53952,133590000,4.21;2025-10-17,24.78,25.13,23.63,23.7000,37961,91533400,2.97;2025-10-16,24.95,25.39,24.70,24.8800,26493,66131000,2.07;2025-10-15,24.97,25.27,24.54,24.9300,27888,69350300,2.18;2025-10-14,24.85,26.16,24.75,24.9700,53392,135239200,4.17;2025-10-13,22.40,25.19,22.40,24.7100,61334,150134000,4.79;2025-10-10,24.00,25.29,23.56,24.7200,72424,176954700,5.66;2025-10-09,23.50,24.43,23.12,23.9100,50015,119660600,3.91;2025-09-30,23.19,23.58,23.00,23.3500,24349,56756800,1.90;2025-09-29,23.07,23.36,22.55,23.0700,25353,58352400,1.98;2025-09-26,23.19,23.45,22.98,23.0700,36553,84793300,2.86;2025-09-25,23.39,24.50,23.16,23.1900,43865,103624700,3.43;2025-09-24,23.26,23.72,23.20,23.3900,35180,82391900,2.75;2025-09-23,23.90,24.23,23.04,23.5400,35131,82314200,2.74;2025-09-22,23.86,24.35,23.51,23.9700,25724,61502200,2.01;2025-09-19,24.71,24.72,23.87,23.8700,48582,117237100,3.80;2025-09-18,24.20,25.74,23.71,24.8200,99564,247101800,7.78;2025-09-17,24.69,24.92,23.82,24.2200,55727,135145500,4.35;2025-09-16,24.77,25.03,24.44,24.5700,40197,98935300,3.14;2025-09-15,24.93,25.23,24.64,24.8700,28255,70204400,2.21;2025-09-12,25.72,25.90,24.70,25.1900,66172,166669900,5.17;2025-09-11,25.40,25.40,24.01,25.0000,58009,143299300,4.53;2025-09-10,25.12,25.57,24.95,25.2000,24330,61320600,1.90;2025-09-09,26.38,26.50,25.07,25.1100,45050,114369700,3.52;2025-09-08,25.25,26.05,25.02,26.0300,79903,204739800,6.24;2025-09-05,24.97,25.24,24.29,24.7200,61517,151383400,4.81;2025-09-04,25.02,25.77,24.53,24.9400,69487,174405900,5.43;2025-09-03,26.05,26.51,24.74,24.9600,94654,241331800,7.39;2025-09-02,29.02,29.28,25.50,26.0100,132140,355324800,10.32;2025-09-01,27.29,30.05,27.29,28.3200,158855,449538900,12.41;2025-08-29,30.03,31.08,28.84,30.0200,124415,374172800,9.72;2025-08-28,29.29,31.20,28.25,29.3000,137795,409259200,10.77;2025-08-27,28.00,30.53,27.37,29.2900,180861,525263900,14.13;2025-08-26,26.58,28.63,26.56,28.6300,78753,220735100,6.15;2025-08-25,26.11,27.53,25.06,26.0300,97486,257057100,7.62;2025-08-22,26.63,26.72,25.80,26.1100,63503,165821000,4.96;2025-08-21,26.69,27.08,26.31,26.7100,61797,164926100,4.83;2025-08-20,26.30,26.73,25.91,26.4900,64070,168980900,5.01;2025-08-19,26.64,26.82,25.67,26.2900,61412,161085100,4.80;2025-08-18,26.15,27.80,26.15,26.6800,97075,261834900,7.58;2025-08-15,24.45,26.55,24.40,26.2700,123131,319794600,9.62;2025-08-14,24.23,24.90,24.00,24.3800,75045,182979200,5.86;2025-08-13,24.20,24.38,24.00,24.2700,54440,131588600,4.25;2025-08-12,24.62,24.72,23.20,24.1900,132808,317809500,10.38;2025-08-11,25.04,25.39,24.70,24.7500,107304,267610400,8.38;2025-08-08,26.67,27.12,24.44,24.4400,160702,403245200,12.55