[{"seq":680077112,"ctime":1789738362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680077112.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"news"},{"seq":680076461,"ctime":1789736517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680076461.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u5173\u4e8e\u8463\u4e8b\u4f1a\u5b8c\u6210\u6362\u5c4a\u9009\u4e3e\u53ca\u8058\u4efb\u516c\u53f8\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u548c\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"news"},{"seq":679916793,"ctime":1789444939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679916793.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\uff0c\u53cc\u98de\u96c6\u56e2\u80a1\u4e1c\u603b\u6570\u4e3a16,735\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300817,"type":"news"},{"seq":679335199,"ctime":1787793630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679335199.shtml","title":"\u53cc\u98de\u96c6\u56e2\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f39.5% \u62df10\u6d3e1\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300817,"type":"yidong"},{"seq":59487343,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59487343.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300817,"type":"notice"},{"seq":59487573,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59487573.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300817,"type":"notice"},{"seq":679315728,"ctime":1787747151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679315728.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64420.46\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f39.47%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300817,"type":"yidong"},{"seq":678925828,"ctime":1786603478,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678925828.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a16698\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":677942696,"ctime":1783081228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677942696.shtml","title":"\u94d6\u660c\u79d1\u6280\u5f00\u76d84\u5206\u949f\u5c01\u6b7b\u6da8\u505c\uff01A\u80a1\u5546\u4e1a\u822a\u5929\u5f7b\u5e95\u7206\u4e86\uff0c\u4e09\u5927\u50ac\u5316\u96c6\u4f53\u5171\u632f","source":"\u548c\u8baf\u7f51","stocks":300817,"type":"news"},{"seq":677656686,"ctime":1782214746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677656686.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a16821\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":677507846,"ctime":1781606673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677507846.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a16971\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":677148173,"ctime":1780379088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677148173.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a17388\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":676951944,"ctime":1779703331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676951944.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a17421\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":57996915,"ctime":1778170052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260508\/57996915.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300817,"type":"notice"},{"seq":57996993,"ctime":1778169945,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260508\/57996993.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u5173\u4e8e2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300817,"type":"notice"},{"seq":676514053,"ctime":1778146877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514053.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f34\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a17863\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":676288500,"ctime":1777243707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676288500.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2025\u5e74\u8425\u65369.45\u4ebf\u5143 \u540c\u6bd4\u589e\u957f11.33%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300817,"type":"news"},{"seq":57657557,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57657557.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300817,"type":"notice"},{"seq":57652229,"ctime":1777219646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57652229.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300817,"type":"notice"},{"seq":57657325,"ctime":1777219538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57657325.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300817,"type":"notice"},{"seq":676162631,"ctime":1776771556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676162631.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u80a1\u4e1c\u603b\u6570\u4e3a18238\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":675986925,"ctime":1776170358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675986925.shtml","title":"\u53cc\u98de\u96c6\u56e2\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u80a1\u4e1c\u603b\u6570\u4e3a17896\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300817,"type":"yidong"},{"seq":675970224,"ctime":1776141985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675970224.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u62c9\u5347 \u9707\u6709\u79d1\u6280\u6da8\u8d8511%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300817,"type":"news"},{"seq":675968810,"ctime":1776137330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675968810.shtml","title":"\u4e9a\u9a6c\u900a\u6536\u8d2dGlobalstar\u8bd5\u56fe\u4e0e\u661f\u94fe\u7ade\u4e89 \u5546\u4e1a\u822a\u5929\u6982\u5ff5\u62c9\u5347","source":"\u8d22\u95fb","stocks":300817,"type":"news"}]

2026-09-30,17.04,17.70,16.82,17.1800,80204,138631300,6.36;2026-09-29,17.17,17.40,16.88,17.0400,104860,179193000,8.31;2026-09-28,16.54,18.70,16.37,17.6300,91821,160403100,7.28;2026-09-24,16.20,16.80,16.20,16.5200,22361,37047600,1.77;2026-09-23,16.63,16.63,16.33,16.3800,13589,22322600,1.08;2026-09-22,16.68,16.68,16.45,16.4900,11484,19001200,0.91;2026-09-21,16.32,16.67,16.32,16.6100,15135,25054300,1.20;2026-09-18,16.27,16.64,16.26,16.3100,12428,20366900,0.99;2026-09-17,16.09,16.36,15.94,16.2500,16928,27390300,1.34;2026-09-16,15.86,16.15,15.70,16.0600,12826,20481300,1.02;2026-09-15,16.01,16.10,15.82,15.8400,12216,19431800,0.97;2026-09-14,16.01,16.24,15.85,16.0100,14906,23981700,1.18;2026-09-11,16.18,16.41,15.84,16.0100,19131,30743300,1.52;2026-09-10,16.62,16.64,16.15,16.4100,20753,34124600,1.65;2026-09-09,16.80,16.97,16.68,16.7000,15560,26144500,1.23;2026-09-08,16.79,16.95,16.74,16.8000,20264,34113400,1.61;2026-09-07,16.79,17.04,16.65,16.8800,21896,36862300,1.74;2026-09-04,17.04,17.25,16.62,16.7200,31185,52858900,2.47;2026-09-03,16.90,17.18,16.76,17.0400,37135,63268800,2.94;2026-09-02,16.81,17.20,16.53,16.8000,35851,60437600,2.84;2026-09-01,16.50,17.15,16.24,16.9900,65457,109774400,5.19;2026-08-31,16.33,16.40,16.07,16.3300,41705,67855300,3.31;2026-08-28,16.98,17.20,16.17,16.1800,70793,116104600,5.61;2026-08-27,16.14,17.73,16.14,16.3300,101625,169810400,8.06;2026-08-26,15.29,15.55,15.04,15.2400,20462,31294300,1.63;2026-08-25,14.95,15.50,14.84,15.4300,20106,30605300,1.61;2026-08-24,15.24,15.45,14.80,14.9500,17355,25988500,1.39;2026-08-21,15.29,15.44,14.95,15.2300,19953,30246300,1.59;2026-08-20,15.38,15.60,15.11,15.3000,30864,47526000,2.46;2026-08-19,16.03,16.03,15.03,15.0700,34313,52736600,2.74;2026-08-18,15.82,16.30,15.48,16.2200,38913,61995500,3.11;2026-08-17,15.55,15.84,15.47,15.7900,14453,22669500,1.15;2026-08-14,15.61,15.80,15.42,15.5500,12725,19745000,1.02;2026-08-13,15.83,15.86,15.51,15.5100,17332,27193000,1.38;2026-08-12,15.60,15.81,15.60,15.7500,18942,29839500,1.51;2026-08-11,15.77,15.89,15.44,15.7100,21944,34417000,1.75;2026-08-10,15.80,15.86,15.48,15.7800,17256,27187900,1.38;2026-08-07,15.66,15.82,15.43,15.7600,22937,35931100,1.83;2026-08-06,15.68,15.88,15.42,15.6800,18086,28298600,1.44;2026-08-05,15.57,15.79,15.45,15.7000,20901,32697700,1.67;2026-08-04,15.45,15.73,15.26,15.5700,21720,33765800,1.73;2026-08-03,14.63,15.48,14.63,15.4600,35041,53461800,2.80;2026-07-31,14.47,14.85,14.47,14.6300,25844,38011900,2.06;2026-07-30,14.51,14.85,14.26,14.2600,22976,33401100,1.83;2026-07-29,14.24,14.63,14.16,14.6000,22100,31902900,1.76;2026-07-28,13.95,14.45,13.95,14.2100,21108,30117400,1.69;2026-07-27,13.38,14.15,13.34,14.1000,19769,27673800,1.58;2026-07-24,13.85,13.90,13.54,13.6500,17427,23917400,1.39;2026-07-23,13.58,13.94,13.58,13.9100,14966,20638600,1.19;2026-07-22,13.89,14.01,13.57,13.7200,27582,37864800,2.20;2026-07-21,13.97,14.09,13.00,14.0400,44232,60571800,3.53;2026-07-20,14.41,14.73,13.54,13.9800,35846,50766000,2.86;2026-07-17,15.35,15.47,14.21,14.4200,37436,55337600,2.99;2026-07-16,15.31,15.58,15.00,15.2500,27577,42337000,2.20;2026-07-15,15.29,15.49,15.07,15.2500,19474,29738300,1.55;2026-07-14,15.12,15.42,14.88,15.2900,30122,45716200,2.40;2026-07-13,16.26,16.27,15.08,15.1400,41472,64191000,3.31;2026-07-10,15.58,16.71,15.47,16.0500,46422,74926600,3.71;2026-07-09,15.66,15.96,15.22,15.7500,34986,54490600,2.79;2026-07-08,16.23,16.39,15.56,15.7800,41355,65668100,3.30;2026-07-07,17.23,17.94,16.31,16.3400,73997,125187700,5.91;2026-07-06,18.42,18.93,17.33,17.3600,100388,179652700,8.01;2026-07-03,16.34,19.42,16.18,18.8500,148580,273547500,11.86;2026-07-02,15.90,16.97,15.88,16.1800,41277,68118000,3.30;2026-07-01,15.59,16.33,15.50,15.9600,31646,50412900,2.53;2026-06-30,15.39,15.72,15.01,15.6000,22863,35530600,1.83;2026-06-29,15.57,15.57,14.83,15.3400,26982,41030800,2.15;2026-06-26,15.87,16.00,15.39,15.4100,26919,41978600,2.15;2026-06-25,16.80,16.80,15.96,16.0900,33756,54575400,2.69;2026-06-24,17.26,17.46,16.40,16.7000,28729,47980000,2.29;2026-06-23,17.15,17.64,17.01,17.2600,26385,45679500,2.11;2026-06-22,17.91,18.00,16.65,17.1500,47629,81325300,3.80;2026-06-18,17.66,18.35,17.59,17.9600,25835,46403800,2.06;2026-06-17,18.10,18.23,17.66,17.7500,24283,43321600,1.94;2026-06-16,18.10,18.40,17.78,18.2000,24165,43770300,1.93;2026-06-15,18.00,18.37,17.86,18.0800,25629,46562300,2.05;2026-06-12,17.86,18.37,17.68,17.7200,25280,45402100,2.02;2026-06-11,18.30,18.36,17.58,17.8400,27300,48935700,2.18;2026-06-10,18.92,18.98,17.99,18.3000,35121,64506800,2.80;2026-06-09,19.36,20.20,18.82,18.9100,35308,67566400,2.82;2026-06-08,18.92,19.62,18.73,19.2300,39872,76881500,3.18;2026-06-05,18.36,19.64,17.95,19.3000,51212,96932000,4.09;2026-06-04,18.63,19.11,18.30,18.4200,27848,51978600,2.22;2026-06-03,18.44,18.94,18.28,18.6300,33476,62498800,2.67;2026-06-02,18.55,18.96,18.15,18.4200,21685,39952100,1.73;2026-06-01,18.52,19.02,18.35,18.6000,29534,55351400,2.36;2026-05-29,19.58,19.79,18.30,18.4200,41598,78400300,3.32;2026-05-28,19.38,19.80,19.15,19.5800,31772,61932400,2.54;2026-05-27,20.21,20.21,19.18,19.4000,49742,97106500,3.97;2026-05-26,20.39,20.86,19.93,20.2000,51514,105471100,4.11;2026-05-25,20.35,20.80,19.84,20.3800,37513,76054900,2.99;2026-05-22,20.20,20.42,19.75,20.1900,36717,74136600,2.93;2026-05-21,20.60,20.95,20.15,20.2600,37137,76707800,2.96;2026-05-20,20.81,20.81,20.34,20.6000,23348,47840000,1.86;2026-05-19,20.81,21.11,20.61,20.8200,27231,56632000,2.17;2026-05-18,20.70,21.03,20.61,20.7500,26880,55910500,2.15;2026-05-15,20.36,21.26,20.36,20.8800,47967,100375500,3.83;2026-05-14,20.90,20.90,20.34,20.3400,28661,58778200,2.29;2026-05-13,20.86,21.00,20.61,20.9200,26857,56081100,2.14;2026-05-12,20.90,21.18,20.75,20.8100,27021,56546000,2.16;2026-05-11,21.18,21.25,20.73,20.9000,35111,73557600,2.80;2026-05-08,20.49,21.29,20.38,21.0800,49143,103257600,3.92;2026-05-07,20.45,20.76,20.27,20.4800,28760,59083000,2.30;2026-05-06,20.23,20.45,20.11,20.4000,28278,57462200,2.26;2026-04-30,20.18,20.35,20.05,20.1800,21296,43066100,1.70;2026-04-29,20.30,20.45,20.05,20.1900,28842,58104400,2.30;2026-04-28,19.95,20.48,19.95,20.3300,44880,91065700,3.58;2026-04-27,19.80,20.20,19.74,20.0600,43189,86508200,3.45;2026-04-24,19.44,19.85,18.98,19.6500,54730,106491800,4.37;2026-04-23,19.96,20.04,19.30,19.4400,31690,62000200,2.53;2026-04-22,20.09,20.09,19.64,19.9500,35104,69588100,2.80;2026-04-21,20.11,20.27,19.92,20.1400,30691,61649600,2.45;2026-04-20,20.30,20.35,19.89,20.1600,35599,71612900,2.84;2026-04-17,20.30,20.82,20.08,20.3200,51597,104869700,4.12;2026-04-16,20.87,20.99,20.17,20.2600,82626,168032000,6.60;2026-04-15,21.23,21.79,20.60,20.8500,120571,256267900,9.63;2026-04-14,18.94,21.65,18.91,21.2000,155414,318461300,12.41;2026-04-13,17.88,19.10,17.84,18.9400,74762,140404000,5.97;2026-04-10,17.87,18.15,17.76,17.9600,19387,34931100,1.55;2026-04-09,17.97,17.97,17.59,17.6300,19986,35443500,1.60;2026-04-08,17.90,18.03,17.70,18.0000,16710,29920400,1.33;2026-04-07,17.17,17.58,17.06,17.4200,14577,25320800,1.16;2026-04-03,17.58,17.78,17.00,17.1300,14579,25192500,1.16