[{"seq":680486164,"ctime":1791451882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680486164.shtml","title":"*ST\u5929\u7bad\uff1a2026\u5e74\u4e2d\u62a5\u6536\u5165\u4e3b\u8981\u7cfb\u90e8\u5206\u4ea7\u54c1\u867d\u5df2\u4ea4\u4ed8\u5ba2\u6237\uff0c\u4f46\u5c1a\u672a\u6ee1\u8db3\u6536\u5165\u786e\u8ba4\u6761\u4ef6\u6240\u81f4","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002977","type":"news"},{"seq":680238382,"ctime":1790211785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680238382.shtml","title":"*ST\u5929\u7bad\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u805a\u7126\u4e3b\u4e1a\u7ecf\u8425","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002977","type":"yidong"},{"seq":680178205,"ctime":1790072425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680178205.shtml","title":"*ST\u5929\u7bad\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba9\u516c\u53f814.7727%\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"news"},{"seq":680007517,"ctime":1789623745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680007517.shtml","title":"\u58f3\u8d44\u6e90\u677f\u5757\u6574\u4f53\u8d70\u5f31\uff0111\u53ea\u4f4e\u5e02\u503c\u6f5c\u5728\u58f3\u80a1\u66dd\u5149\uff0c4\u53eaST\u80a1\u8d1f\u503a\u7387\u4e0d\u8db3 10%","source":"\u8d22\u95fb","stocks":"002977","type":"yidong"},{"seq":680004805,"ctime":1789617506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680004805.shtml","title":"\u7f55\u89c1\uff0c\u6da8\u505c \u2192 \u8dcc\u505c \u2192 \u6da8\u505c\uff0c603159\uff01A\u80a1\u201c\u51c0\u58f3\u80a1\u201d\u63ed\u79d8\uff0c11\u80a1\u4e0a\u699c\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002977","type":"news"},{"seq":679810334,"ctime":1789088545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679810334.shtml","title":"*ST\u5929\u7bad\uff1a\u516c\u53f8\u5c06\u8ba4\u771f\u501f\u9274\u76f8\u5173\u5e02\u573a\u6848\u4f8b","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002977","type":"news"},{"seq":59474751,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59474751.shtml","title":"*ST\u5929\u7bad\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002977","type":"notice"},{"seq":59474763,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59474763.shtml","title":"*ST\u5929\u7bad\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002977","type":"notice"},{"seq":678995781,"ctime":1786928659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/678995781.shtml","title":"4\u5bb6\u516c\u53f8\u4e0a\u8c03\u4e1a\u7ee9\u9884\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":678920070,"ctime":1786586231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678920070.shtml","title":"4\u5bb6\u516c\u53f8\u5411\u4e0a\u4fee\u6b63\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":678803833,"ctime":1786324487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678803833.shtml","title":"3\u5bb6\u516c\u53f8\u4e0a\u8c03\u4e1a\u7ee9\u9884\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":678564445,"ctime":1785421900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678564445.shtml","title":"\u6210\u90fd\u5929\u7bad\u79d1\u6280\u5b9e\u63a7\u4eba\u62df\u8f6c\u8ba9\u80a1\u4efd\uff0c\u795e\u79d8\u63a5\u76d8\u65b9\u6210\u7acb\u4ec513\u5929","source":"\u65f6\u4ee3\u8d22\u7ecf","author":"\u5f20\u6d01","stocks":"002977","type":"news"},{"seq":678495678,"ctime":1785241924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678495678.shtml","title":"*ST\u5929\u7bad\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba914.7727%\u80a1\u4efd\uff0c\u53d7\u8ba9\u65b9\u541b\u7965\u6cf0\u745e\u6301\u80a114.7727%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"},{"seq":678242572,"ctime":1784250984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678242572.shtml","title":"1\u5bb6\u516c\u53f8\u4e0a\u8c03\u4e1a\u7ee9\u9884\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":678215449,"ctime":1784166579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678215449.shtml","title":"1\u5bb6\u516c\u53f8\u5411\u4e0a\u4fee\u6b63\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":678187886,"ctime":1784082814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678187886.shtml","title":"125\u53eaST\u80a1\u9884\u544a2026\u5e74\u4e0a\u534a\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"news"},{"seq":58882827,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58882827.shtml","title":"*ST\u5929\u7bad\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002977","type":"notice"},{"seq":677928144,"ctime":1783060077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677928144.shtml","title":"\u540c\u4e00\u665a\uff0c102\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff0c\u591a\u53ea\u80a1\u7968\u8fd1\u671f\u5927\u6da8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002977","type":"news"},{"seq":58763183,"ctime":1783008443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260703\/58763183.shtml","title":"*ST\u5929\u7bad\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002977","type":"notice"},{"seq":677913591,"ctime":1783003763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677913591.shtml","title":"\u4eca\u665a\uff0c\u8d8590\u5bb6A\u80a1\u63d0\u793a\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002977","type":"news"},{"seq":677911472,"ctime":1782997180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677911472.shtml","title":"\u4eca\u665a\uff0c3\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\u516c\u544a","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"002977","type":"news"},{"seq":677910755,"ctime":1782995988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677910755.shtml","title":"002977\uff0c\u8fde\u7eed3\u6da8\u505c\uff0c\u516c\u53f8\u6700\u65b0\u9884\u544a\uff1a\u4e0a\u534a\u5e74\u4e8f\u635f\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002977","type":"news"},{"seq":677906576,"ctime":1782991966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677906576.shtml","title":"*ST\u5929\u7bad\u62df\u7b79\u5212\u80a1\u4efd\u8f6c\u8ba9\uff0c\u4e0a\u534a\u5e74\u9884\u4e8f\uff0c\u53cc\u91cd\u4e8b\u9879\u5b58\u4e0d\u786e\u5b9a\u6027","source":"\u8d22\u95fb","stocks":"002977","type":"news"},{"seq":677906411,"ctime":1782991587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677906411.shtml","title":"*ST\u5929\u7bad\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u63a7\u4eba\u6b63\u7b79\u5212\u80a1\u4efd\u534f\u8bae\u8f6c\u8ba9\uff0c\u5404\u65b9\u6b63\u8bba\u8bc1\u78cb\u5546\uff0c\u672a\u7b7e\u6b63\u5f0f\u534f\u8bae","source":"\u8d22\u95fb","stocks":"002977","type":"news"},{"seq":677906336,"ctime":1782991428,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677906336.shtml","title":"*ST\u5929\u7bad\uff1a\u80a1\u4ef7\u5f02\u52a8\u8fde\u7eed\u4e24\u65e5\u6da8\u5e45\u504f\u79bb\u503c\u8d8512%\uff0c\u63a7\u80a1\u80a1\u4e1c\u6b63\u7b79\u5212\u80a1\u4efd\u534f\u8bae\u8f6c\u8ba9\u53ca\u5bf9\u5916\u6295\u8d44","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"},{"seq":677879806,"ctime":1782909753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677879806.shtml","title":"\u4e0b\u5468\u4e00\u91cd\u5927\u8c03\u6574\uff015%\u6da8\u8dcc\u505c\u677f\u5c06\u6210\u5386\u53f2\uff0c\u8fd9\u4e9b\u80a1\u53d7\u5f71\u54cd\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"002977","type":"news"},{"seq":677418925,"ctime":1781248398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677418925.shtml","title":"\u516c\u53f8\u80a1\u4ef7\u5927\u5e45\u8dd1\u8f93\u6307\u6570\uff1f*ST\u5929\u7bad\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002977","type":"yidong"},{"seq":677047255,"ctime":1779958833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677047255.shtml","title":"*ST\u5929\u7bad05\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002977","type":"yidong"},{"seq":677005379,"ctime":1779856941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677005379.shtml","title":"\u8fde\u7eed14\u4e2a\u8dcc\u505c\uff0c600370\uff0c\u4e2d\u4e1c\u571f\u8c6a\u521a\u5efa\u4ed3\uff01QFII\u624e\u5806\u7684ST\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002977","type":"news"},{"seq":676659283,"ctime":1778659950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676659283.shtml","title":"*ST\u5929\u7bad\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651709.42\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002977","type":"yidong"},{"seq":676597289,"ctime":1778490029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597289.shtml","title":"*ST\u5929\u7bad05\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002977","type":"yidong"},{"seq":676417694,"ctime":1777535529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676417694.shtml","title":"*ST\u5929\u7bad04\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002977","type":"yidong"},{"seq":676411251,"ctime":1777522328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676411251.shtml","title":"*ST\u5929\u7bad\uff1a\u76ee\u524d\u516c\u53f8\u4ea7\u54c1\u5c1a\u672a\u8fd0\u7528\u4e8e\u5730\u8f68\u536b\u661f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002977","type":"news"},{"seq":676341516,"ctime":1777362751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676341516.shtml","title":"*ST\u5929\u7bad04\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002977","type":"yidong"},{"seq":676199890,"ctime":1776863967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676199890.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u5c06\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a \u80a1\u7968\u505c\u724c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002977","type":"news"},{"seq":676199832,"ctime":1776863782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676199832.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6389.82\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d76.55%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"}]

2026-10-19,17.32,17.38,16.66,16.8200,8747,14790800,1.31;2026-10-16,17.19,17.53,17.00,17.3300,7357,12694300,1.10;2026-10-15,17.03,17.43,16.88,16.9600,7163,12264600,1.07;2026-10-14,17.75,17.76,17.25,17.3600,6954,12110800,1.04;2026-10-13,17.35,17.85,17.03,17.7500,9558,16636700,1.43;2026-10-12,18.16,18.16,17.60,17.6400,6757,12016700,1.01;2026-10-09,18.64,18.64,17.52,18.1700,14115,25353900,2.12;2026-10-08,18.44,19.00,18.44,18.6600,9676,18172100,1.45;2026-09-30,18.78,18.86,18.39,18.4300,7919,14699500,1.19;2026-09-29,18.86,19.09,18.70,18.7300,10225,19285100,1.53;2026-09-28,19.68,19.86,18.70,18.7900,13386,25445300,2.01;2026-09-24,19.39,20.16,19.39,19.6600,13053,25775100,1.96;2026-09-23,18.88,20.09,18.88,19.5700,20152,39120700,3.02;2026-09-22,20.54,20.54,20.22,20.2900,7184,14595300,1.08;2026-09-21,20.20,20.64,20.20,20.5000,5003,10238200,0.75;2026-09-18,20.17,20.46,20.06,20.3900,4939,10029900,0.74;2026-09-17,20.08,20.12,19.81,20.0400,4228,8442000,0.63;2026-09-16,19.81,20.42,19.81,20.1200,5153,10371700,0.77;2026-09-15,20.28,20.31,19.84,19.8400,6694,13416700,1.00;2026-09-14,20.33,20.65,20.18,20.2400,7740,15710800,1.16;2026-09-11,20.81,20.81,20.25,20.4900,10405,21269300,1.56;2026-09-10,21.44,21.48,20.90,20.9000,8083,17065400,1.21;2026-09-09,20.86,21.58,20.86,21.5000,9191,19493100,1.38;2026-09-08,20.82,21.11,20.75,21.0100,5568,11664300,0.83;2026-09-07,20.89,20.98,20.72,20.8800,7335,15277300,1.10;2026-09-04,21.16,21.39,20.91,20.9400,10103,21399800,1.51;2026-09-03,21.77,21.82,21.18,21.3000,12641,27031800,1.90;2026-09-02,21.16,21.80,21.00,21.6800,12812,27497300,1.92;2026-09-01,21.50,21.67,21.21,21.2900,8953,19129500,1.34;2026-08-31,21.00,21.55,21.00,21.5500,11604,24813800,1.74;2026-08-28,20.88,21.36,20.78,20.9700,8401,17670900,1.26;2026-08-27,20.93,21.30,20.58,20.8300,10815,22506800,1.62;2026-08-26,21.06,21.28,20.74,20.9300,7742,16215800,1.16;2026-08-25,20.30,21.36,20.15,21.0600,6184,12874800,0.93;2026-08-24,20.98,21.25,20.22,20.4500,8883,18355900,1.33;2026-08-21,19.99,21.73,19.97,21.2900,16093,33688900,2.41;2026-08-20,20.26,20.49,20.02,20.2400,8268,16721100,1.24;2026-08-19,21.28,21.47,20.00,20.2700,11685,24027600,1.75;2026-08-18,21.27,21.76,20.83,21.0300,10099,21419800,1.52;2026-08-17,21.10,21.32,20.88,21.2600,5723,12086800,0.86;2026-08-14,20.99,21.18,20.73,21.1000,8581,17961700,1.29;2026-08-13,21.55,21.69,21.12,21.1200,11363,24181200,1.70;2026-08-12,21.56,21.73,21.46,21.6000,8963,19366400,1.34;2026-08-11,21.80,21.86,21.46,21.6100,7843,16966800,1.18;2026-08-10,21.85,22.16,21.56,22.0000,8985,19617300,1.35;2026-08-07,21.81,22.04,21.65,21.9700,7353,16063900,1.10;2026-08-06,22.30,22.30,21.61,22.0500,11988,26285400,1.80;2026-08-05,21.66,23.08,21.60,22.2900,13739,30774900,2.06;2026-08-04,21.30,21.75,21.25,21.7100,9127,19583100,1.37;2026-08-03,21.02,21.76,20.91,21.3600,8060,17227300,1.21;2026-07-31,21.10,21.82,20.91,21.2200,11971,25388900,1.80;2026-07-30,21.45,21.75,21.01,21.0200,11819,25170100,1.77;2026-07-29,22.38,23.37,21.49,21.5400,33519,74264900,5.03;2026-07-28,23.08,24.25,23.08,23.8800,18394,43735400,2.76;2026-07-27,22.01,23.50,21.62,23.4200,19170,43447800,2.88;2026-07-24,22.44,22.96,21.88,22.1000,25043,56314800,3.76;2026-07-23,19.81,21.78,19.60,21.7800,15325,32037400,2.30;2026-07-22,19.93,20.85,19.55,19.8000,15439,31175100,2.32;2026-07-21,20.04,20.68,18.36,19.9900,23302,45270400,3.50;2026-07-20,22.00,22.79,20.20,20.3300,15580,33187600,2.34;2026-07-17,23.15,23.38,21.68,22.0100,10233,23144000,1.54;2026-07-16,23.40,23.84,23.03,23.1500,8711,20474300,1.31;2026-07-15,23.03,23.91,23.03,23.7400,9490,22378000,1.42;2026-07-14,23.50,23.50,22.75,23.3300,11961,27632500,1.79;2026-07-13,24.13,24.47,22.70,23.8000,24415,57049200,3.66;2026-07-10,23.59,25.84,23.31,24.1000,32676,80215100,4.90;2026-07-09,24.39,24.40,23.23,23.5800,24399,57854900,3.66;2026-07-08,23.45,24.88,23.45,24.4100,26348,63638000,3.95;2026-07-07,25.00,25.31,23.26,23.4500,35657,85238600,5.35;2026-07-06,25.38,26.50,24.68,25.8400,42960,110326700,6.45;2026-07-03,24.34,24.34,24.34,24.3400,4693,11422400,0.70;2026-07-02,23.18,23.18,23.18,23.1800,2434,5641500,0.37;2026-07-01,22.00,22.08,21.68,22.0800,5119,11276500,0.77;2026-06-30,20.20,21.03,20.10,21.0300,8147,16888400,1.22;2026-06-29,20.99,21.09,19.97,20.0300,20837,42023400,3.13;2026-06-26,21.37,22.38,20.57,21.0200,21656,45872400,3.25;2026-06-25,22.55,22.90,21.65,21.6500,13082,28578200,1.96;2026-06-24,23.80,23.90,22.70,22.7900,13966,32368500,2.10;2026-06-23,23.50,24.80,23.42,23.8000,10944,26322500,1.64;2026-06-22,24.62,24.81,23.28,23.7100,15735,36998200,2.36;2026-06-18,25.50,25.50,24.32,24.5100,13186,32838300,1.98;2026-06-17,25.75,26.06,25.07,25.5300,23419,59915600,3.51;2026-06-16,24.81,25.14,24.64,25.1400,5279,13200500,0.79;2026-06-15,22.91,23.94,22.85,23.9400,7354,17329100,1.10;2026-06-12,23.18,23.45,22.68,22.8000,15002,34653300,2.25;2026-06-11,23.80,23.81,22.88,22.8800,23568,54252700,3.54;2026-06-10,25.01,25.34,24.08,24.0800,15800,38455400,2.37;2026-06-09,25.42,25.84,25.21,25.3500,10660,27128800,1.60;2026-06-08,25.50,26.15,25.10,25.4200,15515,39714300,2.33;2026-06-05,26.33,26.66,25.60,25.9900,15676,41003700,2.35;2026-06-04,26.63,26.87,25.91,26.1600,18406,48274400,2.76;2026-06-03,27.00,27.75,26.81,26.9400,15349,41865900,2.30;2026-06-02,27.59,27.85,27.05,27.4000,14450,39539200,2.17;2026-06-01,28.18,28.32,27.40,27.6400,18716,52041700,2.81;2026-05-29,27.93,28.56,27.75,27.8800,24764,69666900,3.72;2026-05-28,26.89,28.16,26.80,28.1600,22515,62998900,3.38;2026-05-27,27.27,27.40,26.49,26.8200,16287,43578800,2.44;2026-05-26,28.28,28.28,26.99,27.1300,21634,58957400,3.25;2026-05-25,28.42,29.22,27.69,28.4100,17361,49070800,2.60;2026-05-22,28.07,28.45,27.50,28.3900,13251,37241900,1.99;2026-05-21,29.30,29.32,27.83,27.8300,24921,70979000,3.74;2026-05-20,29.90,30.00,28.90,29.2900,18024,53003600,2.70;2026-05-19,29.30,30.15,29.30,29.9000,17400,51779400,2.61;2026-05-18,29.60,29.82,29.15,29.4600,16447,48589300,2.47;2026-05-15,30.10,30.48,29.30,29.9700,26081,77848400,3.91;2026-05-14,31.35,31.35,30.25,30.4900,22003,67647100,3.30;2026-05-13,29.89,31.20,29.80,30.8300,27290,83567600,4.09;2026-05-12,30.50,30.88,29.60,30.1300,42341,128540000,6.35;2026-05-11,28.59,29.56,28.56,29.5600,12688,37245900,1.90;2026-05-08,27.61,29.02,27.42,28.1500,31095,88272900,4.67;2026-05-07,26.90,27.86,26.80,27.8000,27544,75838300,4.13;2026-05-06,27.59,28.22,26.98,27.0800,48498,132989900,7.28;2026-04-30,25.65,27.11,25.56,27.1100,57828,153121100,8.68;2026-04-29,26.10,26.27,25.56,25.8200,61748,159948700,9.26;2026-04-28,27.22,27.99,26.15,26.7500,133201,359002400,19.99;2026-04-27,27.53,27.53,27.53,27.5300,4597,12655500,0.69;2026-04-24,28.98,28.98,28.98,28.9800,6506,18854400,0.98;2026-04-22,30.22,30.95,30.05,30.5100,31907,97451400,4.79;2026-04-21,30.66,30.93,30.04,30.3600,22774,69043300,3.42