[{"seq":56138511,"ctime":1770307568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260206\/56138511.shtml","title":"*ST\u751f\u7269\uff1a\u5357\u534e\u751f\u7269\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":674243922,"ctime":1769106454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674243922.shtml","title":"*ST\u751f\u7269\u6709\u559c\u6709\u5fe7 \u9884\u8ba12025\u5e74\u4e1a\u7ee9\u626d\u4e8f\u4e3a\u76c8 \u7ec8\u6b62\u6536\u8d2d\u6167\u6cfd\u533b\u836f51%\u80a1\u6743","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000504","type":"news"},{"seq":55860353,"ctime":1769098042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260123\/55860353.shtml","title":"*ST\u751f\u7269\uff1a\u5357\u534e\u751f\u72692025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":55860337,"ctime":1769097968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260123\/55860337.shtml","title":"*ST\u751f\u7269\uff1a\u5357\u534e\u751f\u7269\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":674238568,"ctime":1769086716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674238568.shtml","title":"*ST\u751f\u7269\u53d1\u9884\u76c8\uff0c\u9884\u8ba12025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da62850\u4e07\u5143\u20133250\u4e07\u5143\uff0c\u626d\u4e8f\u4e3a\u76c8","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000504","type":"news"},{"seq":674236260,"ctime":1769083859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674236260.shtml","title":"*ST\u751f\u7269\uff1a\u7ec8\u6b62\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000504","type":"news"},{"seq":674235519,"ctime":1769083558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674235519.shtml","title":"*ST\u751f\u7269\uff1a\u7ec8\u6b62\u7b79\u5212\u6536\u8d2d\u6167\u6cfd\u751f\u726951%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"yidong"},{"seq":674122816,"ctime":1768813219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122816.shtml","title":"*ST\u751f\u726901\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":673799336,"ctime":1767723327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673799336.shtml","title":"\u591a\u5bb6*ST\u516c\u53f8\u82b1\u5f0f\u4fdd\u58f3 \u76d1\u7ba1\u7d27\u5bc6\u8ddf\u8e2a\u9632\u8fdd\u89c4","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000504","type":"news"},{"seq":673548049,"ctime":1766741590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548049.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u8dcc-0.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000504","type":"news"},{"seq":673423002,"ctime":1766440949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673423002.shtml","title":"*ST\u516c\u53f8\u5e74\u672b\u51b2\u523a\u201c\u4fdd\u58f3\u201d \u201c\u591a\u70b9\u5f00\u82b1\u201d\u5316\u89e3\u9000\u5e02\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000504","type":"news"},{"seq":55262655,"ctime":1765469037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251212\/55262655.shtml","title":"*ST\u751f\u7269\uff1a\u5357\u534e\u751f\u7269\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":673097312,"ctime":1765344708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673097312.shtml","title":"\u653f\u5e9c\u8865\u52a9+\u8de8\u754c\u65b0\u80fd\u6e90+\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c*ST\u751f\u7269\u80fd\u5426\u8de8\u8fc7\u9000\u5e02\u201c\u751f\u6b7b\u7ebf\u201d\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000504","type":"news"},{"seq":673085952,"ctime":1765288968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673085952.shtml","title":"12\u670818\u5bb6\u4e0a\u5e02\u516c\u53f8\u6536\u5230\u201c\u7ea2\u5305\u201d \u5e74\u672b\u8865\u52a9\u4e24\u5927\u5173\u952e\u70b9\u5df2\u6210\u76d1\u7ba1\u91cd\u70b9","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"000504","type":"news"},{"seq":673029384,"ctime":1765169398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673029384.shtml","title":"2025\u533b\u4fdd\u836f\u54c1\u76ee\u5f55\u4e0a\u65b0\uff1b5\u6b3eCAR-T\u5165\u9009\u5546\u4fdd\u76ee\u5f55","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000504","type":"news"},{"seq":55191947,"ctime":1765123437,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251208\/55191947.shtml","title":"*ST\u751f\u7269\uff1a\u5357\u534e\u751f\u7269\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":672441783,"ctime":1762959222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441783.shtml","title":"\u53d7\u77ed\u671f\u50ac\u5316\u9006\u5e02\u8d70\u5f3a \u533b\u836f\u677f\u5757\u4e1a\u7ee9\u73b0\u8fb9\u9645\u6539\u5584","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"000504","type":"news"},{"seq":672427272,"ctime":1762938018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427272.shtml","title":"*ST\u751f\u726911\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":672159481,"ctime":1761901217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672159481.shtml","title":"*ST\u751f\u726910\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":54605001,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54605001.shtml","title":"*ST\u751f\u7269\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":671108036,"ctime":1757679205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108036.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u6da82.16%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000504","type":"news"},{"seq":670998159,"ctime":1757408414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998159.shtml","title":"*ST\u751f\u726909\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":670992091,"ctime":1757388677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670992091.shtml","title":"\u5357\u534e\u751f\u7269\u62df7862\u4e07\u63a7\u80a1\u91d1\u5f18\u65b0\u6750\uff0c\u53cc\u4e3b\u4e1a\u91cd\u6784\u5bf9\u6297\u9000\u5e02\u98ce\u9669","source":"\u65b0\u4eac\u62a5","stocks":"000504","type":"news"},{"seq":670975687,"ctime":1757334965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670975687.shtml","title":"\u524d\u811a\u6536\u8d2dCRO\u516c\u53f8\u540e\u811a\u6d89\u8db3\u65b0\u80fd\u6e90\uff0c*ST\u751f\u7269\u201c\u4e70\u4e0d\u505c\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"000504","type":"news"},{"seq":670923303,"ctime":1757062831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923303.shtml","title":"*ST\u751f\u726909\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":670721341,"ctime":1756371615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721341.shtml","title":"*ST\u751f\u726908\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"},{"seq":53929661,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53929661.shtml","title":"*ST\u751f\u7269\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":53929709,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53929709.shtml","title":"*ST\u751f\u7269\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000504","type":"notice"},{"seq":670349260,"ctime":1755085278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670349260.shtml","title":"\u8fd9\u5bb6\u516c\u53f8\u5ba3\u5e03\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u80a1\u4ef7\u8dcc\u505c\u2026\u2026","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":"000504","type":"news"},{"seq":670323826,"ctime":1755007051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670323826.shtml","title":"*ST\u751f\u7269\u4fdd\u58f3\u81ea\u6551\u201c\u8fde\u73af\u62db\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"000504","type":"news"},{"seq":670300711,"ctime":1754961021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670300711.shtml","title":"\u4e3a\u4fdd\u58f3\u800c\u6218\uff01\u4e24\u6da8\u505c\u540e\uff0c000504\u7b79\u5212\u5e76\u8d2d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000504","type":"news"},{"seq":670293300,"ctime":1754923072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670293300.shtml","title":"000504\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01\u80a1\u4ef7\u5df22\u8fde\u677f\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000504","type":"news"},{"seq":670291186,"ctime":1754916444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670291186.shtml","title":"*ST\u751f\u7269\uff1a\u62df\u73b0\u91d1\u6536\u8d2d\u6167\u6cfd\u533b\u836f51%\u80a1\u6743 \u9884\u8ba1\u6784\u6210\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000504","type":"yidong"},{"seq":670278368,"ctime":1754902815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278368.shtml","title":"*ST\u751f\u726908\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000504","type":"yidong"}]

2026-02-06,8.81,8.84,8.63,8.7600,27466,23991800,0.83;2026-02-05,8.97,8.97,8.85,8.8900,18095,16092200,0.55;2026-02-04,8.74,8.98,8.72,8.9700,31004,27528300,0.94;2026-02-03,8.55,8.77,8.55,8.7400,20060,17465100,0.61;2026-02-02,8.67,8.69,8.54,8.5700,15990,13781400,0.49;2026-01-30,8.61,8.71,8.53,8.6700,20073,17300600,0.61;2026-01-29,8.63,8.77,8.61,8.6100,23434,20362600,0.71;2026-01-28,8.85,8.89,8.68,8.7000,32101,28156600,0.98;2026-01-27,9.01,9.09,8.77,8.8300,40910,36239700,1.24;2026-01-26,8.83,9.08,8.76,9.0400,73247,65230700,2.23;2026-01-23,8.86,9.24,8.84,8.8500,151764,134705100,4.61;2026-01-22,9.13,9.49,9.12,9.3000,47177,43775900,1.43;2026-01-21,9.21,9.49,9.11,9.2700,39174,36360900,1.19;2026-01-20,9.08,9.38,9.02,9.3600,81117,75105200,2.46;2026-01-19,8.36,8.93,8.36,8.9300,39799,35012400,1.21;2026-01-16,8.56,8.62,8.49,8.5000,24166,20681000,0.73;2026-01-15,8.54,8.60,8.53,8.5600,14823,12693200,0.45;2026-01-14,8.60,8.63,8.48,8.5200,27862,23799300,0.85;2026-01-13,8.50,8.69,8.41,8.6000,32934,28197900,1.00;2026-01-12,8.85,8.90,8.50,8.5200,49309,42720000,1.50;2026-01-09,8.78,8.93,8.70,8.8400,24609,21705500,0.75;2026-01-08,8.72,8.74,8.59,8.7100,19067,16527700,0.58;2026-01-07,8.67,8.81,8.65,8.6700,23577,20505900,0.72;2026-01-06,8.82,8.90,8.74,8.7500,20806,18332100,0.63;2026-01-05,8.98,8.98,8.72,8.8200,24995,22066200,0.76;2025-12-31,8.82,8.95,8.75,8.9500,11829,10481300,0.36;2025-12-30,9.19,9.19,8.83,8.8300,21850,19569600,0.66;2025-12-29,9.18,9.20,9.06,9.1300,17919,16316000,0.54;2025-12-26,9.01,9.27,8.98,9.2000,26983,24613800,0.82;2025-12-25,8.93,9.07,8.85,8.9100,16213,14503400,0.49;2025-12-24,8.85,9.07,8.80,9.0000,26744,23931500,0.81;2025-12-23,8.64,8.86,8.57,8.8000,24400,21317800,0.74;2025-12-22,8.48,8.61,8.37,8.6000,14355,12164600,0.44;2025-12-19,8.53,8.55,8.40,8.4700,19354,16399100,0.59;2025-12-18,8.43,8.58,8.30,8.4600,15931,13493800,0.48;2025-12-17,8.66,8.70,8.24,8.4300,36061,30189300,1.10;2025-12-16,8.95,8.96,8.66,8.6700,17492,15299700,0.53;2025-12-15,9.00,9.08,8.88,8.9600,19674,17658900,0.60;2025-12-12,9.05,9.23,9.00,9.0600,15699,14348100,0.48;2025-12-11,9.06,9.06,8.89,9.0000,14422,12921800,0.44;2025-12-10,9.12,9.17,9.05,9.0600,9586,8721500,0.29;2025-12-09,9.09,9.18,9.04,9.0600,8722,7940500,0.27;2025-12-08,9.20,9.20,9.07,9.0900,8989,8188000,0.27;2025-12-05,9.01,9.15,8.89,9.1100,13614,12290800,0.41;2025-12-04,9.18,9.28,8.96,9.0000,22833,20695900,0.69;2025-12-03,9.18,9.45,9.15,9.2300,19914,18503500,0.61;2025-12-02,9.31,9.32,9.17,9.2300,14744,13609600,0.45;2025-12-01,9.33,9.43,9.29,9.3100,15884,14851700,0.48;2025-11-28,9.33,9.42,9.26,9.3500,12311,11491100,0.37;2025-11-27,9.30,9.37,9.24,9.3300,17831,16605100,0.54;2025-11-26,9.33,9.50,9.31,9.3100,17144,16109400,0.52;2025-11-25,9.40,9.40,9.29,9.3300,18253,17045400,0.55;2025-11-24,9.15,9.52,9.15,9.3200,18552,17338700,0.56;2025-11-21,9.50,9.64,9.26,9.3600,26386,24837800,0.80;2025-11-20,9.66,9.77,9.55,9.5900,26646,25707700,0.81;2025-11-19,9.83,9.85,9.66,9.6800,21288,20714900,0.65;2025-11-18,9.90,9.94,9.65,9.7700,21870,21404700,0.66;2025-11-17,10.25,10.26,9.80,9.8500,40966,40738000,1.24;2025-11-14,10.00,10.50,9.90,10.2300,44994,45702100,1.37;2025-11-13,10.17,10.17,9.90,10.0100,43642,43644600,1.33;2025-11-12,9.62,10.08,9.49,10.0800,70010,69395400,2.13;2025-11-11,9.58,9.74,9.46,9.6000,28927,27827200,0.88;2025-11-10,9.67,9.78,9.43,9.5800,34498,33009400,1.05;2025-11-07,9.85,9.93,9.68,9.6900,21244,20711100,0.65;2025-11-06,9.97,9.99,9.69,9.8600,25075,24666000,0.76;2025-11-05,9.90,9.95,9.61,9.8500,23362,22885800,0.71;2025-11-04,9.67,10.18,9.67,9.8400,37633,37557300,1.14;2025-11-03,9.66,9.77,9.47,9.7200,36918,35558600,1.12;2025-10-31,9.11,9.57,9.06,9.5700,44447,41820300,1.35;2025-10-30,9.15,9.18,9.05,9.1100,20050,18243000,0.61;2025-10-29,9.08,9.25,9.08,9.2000,22238,20394800,0.68;2025-10-28,9.37,9.42,9.07,9.1400,35292,32464500,1.07;2025-10-27,9.80,9.80,9.40,9.4400,21793,20784900,0.66;2025-10-24,9.50,9.63,9.43,9.4500,16066,15225800,0.49;2025-10-23,9.21,9.57,9.21,9.5000,32613,30858900,0.99;2025-10-22,9.30,9.36,9.19,9.2700,13934,12909100,0.42;2025-10-21,9.28,9.49,9.13,9.3000,18684,17351100,0.57;2025-10-20,9.01,9.32,8.88,9.2900,30407,27914400,0.92;2025-10-17,8.89,9.05,8.82,9.0100,21293,18977000,0.65;2025-10-16,8.95,9.05,8.86,8.8600,19913,17805400,0.60;2025-10-15,8.96,9.07,8.85,8.9500,15693,14033600,0.48;2025-10-14,9.15,9.26,8.93,8.9600,17839,16200400,0.54;2025-10-13,8.65,9.16,8.60,9.1500,23402,20949600,0.71;2025-10-10,9.06,9.06,8.85,8.9100,28176,25109500,0.86;2025-10-09,9.52,9.55,9.02,9.0700,46122,42415300,1.40;2025-09-30,9.24,9.60,9.12,9.4500,22928,21405900,0.70;2025-09-29,9.31,9.36,9.10,9.1600,23569,21694700,0.72;2025-09-26,9.21,9.41,9.21,9.3200,13671,12737900,0.42;2025-09-25,9.48,9.72,9.30,9.3000,30520,28873700,0.93;2025-09-24,9.30,9.36,9.19,9.3000,24912,23126500,0.76;2025-09-23,9.76,9.76,9.21,9.2600,40217,37538900,1.22;2025-09-22,9.90,10.14,9.65,9.6900,28377,27799200,0.86;2025-09-19,9.68,9.96,9.56,9.8500,24118,23571100,0.73;2025-09-18,10.06,10.06,9.53,9.6700,40510,39555400,1.23;2025-09-17,9.98,10.06,9.88,10.0000,21823,21802000,0.66;2025-09-16,10.27,10.27,9.88,9.9700,42327,42387800,1.29;2025-09-15,10.49,10.68,10.29,10.2900,25765,26756200,0.78;2025-09-12,10.33,10.73,10.26,10.5200,34953,36616500,1.06;2025-09-11,10.53,10.53,10.21,10.3300,42027,43303100,1.28;2025-09-10,10.60,10.81,10.26,10.4300,77378,81598800,2.35;2025-09-09,10.00,10.50,10.00,10.5000,69176,71927800,2.10;2025-09-08,9.85,10.09,9.61,10.0000,70889,69488200,2.15;2025-09-05,9.29,9.68,9.24,9.6800,49817,47489300,1.51;2025-09-04,9.26,9.35,9.10,9.2200,32663,30033200,0.99;2025-09-03,9.20,9.34,9.10,9.2100,27923,25734400,0.85;2025-09-02,9.27,9.51,9.18,9.2100,36434,33963700,1.11;2025-09-01,9.56,9.56,9.10,9.2700,50146,46723900,1.52;2025-08-29,9.52,9.85,9.51,9.5600,83101,80404400,2.52;2025-08-28,9.15,9.48,9.05,9.4800,51078,48075300,1.55;2025-08-27,9.31,9.42,9.03,9.0300,77217,70702700,2.35;2025-08-26,9.77,9.80,9.31,9.4500,91325,86988500,2.77;2025-08-25,9.70,9.84,9.62,9.8000,45963,44670100,1.40;2025-08-22,10.27,10.27,9.67,9.7900,85773,84732300,2.61;2025-08-21,10.27,10.47,10.15,10.1800,48379,49786400,1.47;2025-08-20,9.98,10.43,9.90,10.2400,59642,60537200,1.81;2025-08-19,10.19,10.51,10.03,10.0700,84652,87021300,2.57;2025-08-18,10.30,10.34,9.88,10.1900,116156,117543700,3.53;2025-08-15,10.74,10.78,10.21,10.2500,138578,143383800,4.21;2025-08-14,11.13,11.19,10.75,10.7500,109953,119877400,3.34;2025-08-13,11.31,12.32,11.31,11.3200,191561,219672400,5.82;2025-08-12,11.91,11.91,11.91,11.9100,36118,43016500,1.10;2025-08-11,12.20,12.54,12.18,12.5400,85594,106688500,2.60;2025-08-08,11.37,11.94,11.34,11.9400,47998,56396200,1.46