[{"seq":674277167,"ctime":1769177342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674277167.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u5e02\u201c\u82af\u706b\u201d\u53cc\u521b\u57fa\u5730\u6302\u724c\u4e8e\u516c\u53f8BPO\u57fa\u5730","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":674276428,"ctime":1769175544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674276428.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u516c\u53f8\u6682\u65e0\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":674275699,"ctime":1769174078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674275699.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u822a\u5929\u65f6\u4ee3\u98de\u9e3f\u6280\u672f\u6709\u9650\u516c\u53f8\u662f\u4e00\u5bb6\u4e13\u6ce8\u4e8e\u65e0\u4eba\u673a\u7cfb\u7edf\u7814\u53d1\u3001\u8bbe\u8ba1\u3001\u751f\u4ea7\u548c\u9500\u552e\u7684\u56fd\u6709\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":674275287,"ctime":1769173754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674275287.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u8111\u673a\u4ea4\u4e92\u4e0e\u4eba\u673a\u5171\u878d\u6d77\u6cb3\u5b9e\u9a8c\u5ba4\u4e0d\u5728\u516c\u53f8\u9879\u76ee\u56ed\u533a\u843d\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":674274171,"ctime":1769172077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674274171.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u4e95\u82af\u5fae\u7535\u5b50\u6280\u672f\uff08\u5929\u6d25\uff09\u6709\u9650\u516c\u53f8\u81f4\u529b\u4e8e\u4e2d\u56fd\u65b0\u57fa\u5efa\u6838\u5fc3\u82af\u7247\u7814\u5236\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":674258757,"ctime":1769153636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674258757.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f5700\u4e07\u5143\u81f38550\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":55778257,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55778257.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":674118297,"ctime":1768808462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674118297.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":673634828,"ctime":1767092708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673634828.shtml","title":"\u4e24\u90e8\u95e8\uff1a\u4e2a\u4eba\u5c06\u8d2d\u4e70\u4e0d\u8db32\u5e74\u7684\u4f4f\u623f\u5bf9\u5916\u9500\u552e\u7684 \u6309\u71673%\u7684\u5f81\u6536\u7387\u5168\u989d\u7f34\u7eb3\u589e\u503c\u7a0e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"news"},{"seq":673593371,"ctime":1766995364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673593371.shtml","title":"2025\u5e74\u571f\u62cd\uff1a\u592e\u56fd\u4f01\u8868\u73b0\u7a81\u51fa \u676d\u5dde\u3001\u5317\u4eac\u548c\u4e0a\u6d77\u51fa\u8ba9\u91d1\u5747\u8d851400\u4ebf\u5143","source":"\u8d22\u95fb","stocks":600082,"type":"news"},{"seq":673322584,"ctime":1766057954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673322584.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u516c\u53f812\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a32636\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":673317598,"ctime":1766054364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673317598.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u516c\u53f8\u672a\u6301\u6709\u7535\u79d1\u84dd\u5929\u80a1\u4efd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":673317558,"ctime":1766054364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673317558.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u516c\u53f8\u76ee\u524d\u6682\u65e0\u66f4\u6362\u8bc1\u5238\u7b80\u79f0\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":673315989,"ctime":1766050758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673315989.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u516c\u53f8\u59cb\u7ec8\u9ad8\u5ea6\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":673085322,"ctime":1765286255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673085322.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\u8363\u81ba2025\u201c\u91d1\u8d28\u91cf\u00b7\u516c\u53f8\u6cbb\u7406\u5956\u201d \u56fd\u4f01\u6cbb\u7406\u6807\u6746\u5f70\u663e\u53d1\u5c55\u97e7\u6027","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600082,"type":"news"},{"seq":673084409,"ctime":1765284272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673084409.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u516c\u53f8\u53c2\u4e0e\u51fa\u8d44\u7684\u4e4b\u8def\u6d77\u6cb3\uff08\u5929\u6d25\uff09\u6295\u8d44\u5408\u4f19\u4f01\u4e1a\uff08\u6709\u9650\u5408\u4f19\uff09\u6301\u6709\u5143\u65ed\u534a\u5bfc\u4f5314.46%\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":673083809,"ctime":1765283958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673083809.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u516c\u53f811\u670828\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a29462\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600082,"type":"yidong"},{"seq":673031556,"ctime":1765177822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673031556.shtml","title":"183\u5929\u540e\u5ba3\u5e03\uff1a\u7ec8\u6b62\uff01600082\uff0c\u201c\u4e00\u5b57\u201d\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":600082,"type":"news"},{"seq":673005860,"ctime":1764938153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673005860.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u667a\u901a\u8d22\u7ecf","stocks":600082,"type":"news"},{"seq":673001215,"ctime":1764935228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673001215.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u7ec8\u6b62\u6536\u8d2d\u77e5\u5b66\u4e91\uff08\u5317\u4eac\uff09\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u63a7\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":672360201,"ctime":1762761096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360201.shtml","title":"\u6d77\u6cf0\u53d1\u5c5511\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600082,"type":"yidong"},{"seq":672215830,"ctime":1762191383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672215830.shtml","title":"\u65b0\u578b\u8d85\u5bfc\u6750\u6599\u83b7\u7a81\u7834 \u6982\u5ff5\u80a1\u5e74\u5185\u8868\u73b0\u4eae\u773c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600082,"type":"news"},{"seq":672202936,"ctime":1762167976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672202936.shtml","title":"002790\uff0c\u9669\u906d\u201c\u5929\u5730\u677f\u201d\uff01\u8d85\u5bfc\u65b0\u6750\u6599\u95ee\u4e16\uff0c\u5c06\u6380\u8d77\u65b0\u7684\u6280\u672f\u53d8\u9769","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600082,"type":"news"},{"seq":672195200,"ctime":1762155464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672195200.shtml","title":"\u8d85\u5bfc\u65b0\u6750\u6599\u95ee\u4e16\uff0c17\u53ea\u6982\u5ff5\u80a1\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u540c\u6bd4\u6b63\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600082,"type":"news"},{"seq":672154220,"ctime":1761888249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672154220.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5927\u540d\u57ce\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":54712183,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712183.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":671543570,"ctime":1759223286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671543570.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u6d77\u6cf0\u521b\u610f\u56ed\u5df2\u6536\u5230\u5168\u90e8\u4ea4\u6613\u4ef7\u6b3e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":671454949,"ctime":1758880493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671454949.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5b50\u516c\u53f8\u7b7e\u8ba24.4\u4ebf\u5143\u623f\u4ea7\u4ea4\u6613\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"},{"seq":671164650,"ctime":1757986331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671164650.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u9999\u6c5f\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"news"},{"seq":671076530,"ctime":1757594234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671076530.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\u52a0\u901f\u8f6c\u578b\u5347\u7ea7 \u6784\u5efa\u667a\u6167\u56ed\u533a\u4ea7\u4e1a\u751f\u6001\u65b0\u683c\u5c40","source":"\u5168\u666f\u7f51","stocks":600082,"type":"news"},{"seq":670848639,"ctime":1756855540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670848639.shtml","title":"\u57cb\u4f0f14\u53ea\u4f4e\u4ef7\u3001\u56fd\u8d44\u80cc\u666f\u80a1\uff0c\u6301\u4ed3\u5e02\u503c\u9ad8\u8fbe16\u4ebf\u5143\uff01\u63ed\u79d8\u201c\u53e6\u7c7b\u201d\u725b\u6563\u5f20\u7d20\u82ac\u7684\u6dd8\u91d1\u672f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600082,"type":"news"},{"seq":53948613,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53948613.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":53948691,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53948691.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a\u5929\u6d25\u6d77\u6cf0\u79d1\u6280\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600082,"type":"notice"},{"seq":670720763,"ctime":1756370644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670720763.shtml","title":"\u6d77\u6cf0\u53d1\u5c55\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f3006.27\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600082,"type":"yidong"}]

2026-03-13,3.80,3.87,3.74,3.8300,118763,45392300,1.87;2026-03-12,3.86,3.86,3.75,3.7800,154616,58719300,2.44;2026-03-11,3.90,3.95,3.80,3.8500,152309,58659500,2.40;2026-03-10,3.85,3.91,3.81,3.8900,178761,69295900,2.82;2026-03-09,3.81,3.85,3.61,3.8000,190807,71997700,3.01;2026-03-06,3.69,3.87,3.66,3.8500,287394,109376000,4.53;2026-03-05,3.65,3.75,3.63,3.6800,351679,129496700,5.54;2026-03-04,3.50,3.62,3.39,3.5700,511454,181325500,8.06;2026-03-03,3.89,3.95,3.56,3.5600,791945,292662000,12.48;2026-03-02,3.95,3.95,3.95,3.9500,31676,12512000,0.50;2026-02-27,4.36,4.41,4.33,4.3900,120679,52761000,1.90;2026-02-26,4.42,4.43,4.33,4.3500,118319,51740600,1.87;2026-02-25,4.44,4.48,4.39,4.4200,137688,61009200,2.17;2026-02-24,4.30,4.48,4.30,4.4400,160971,71056200,2.54;2026-02-13,4.32,4.38,4.29,4.3000,120479,52197900,1.90;2026-02-12,4.44,4.45,4.30,4.3200,168562,73404000,2.66;2026-02-11,4.33,4.53,4.30,4.4600,208219,92547500,3.28;2026-02-10,4.33,4.35,4.26,4.3100,122679,52966200,1.93;2026-02-09,4.28,4.32,4.27,4.3100,130087,55868400,2.05;2026-02-06,4.23,4.29,4.20,4.2500,140352,59729300,2.21;2026-02-05,4.23,4.32,4.19,4.2400,148521,63265800,2.34;2026-02-04,4.16,4.27,4.11,4.2400,173570,73221000,2.74;2026-02-03,4.10,4.20,4.07,4.1300,140191,57919900,2.21;2026-02-02,4.14,4.18,4.07,4.0700,176806,73051000,2.79;2026-01-30,4.10,4.15,4.03,4.0900,184026,75233200,2.90;2026-01-29,4.13,4.22,4.07,4.1200,173580,71980800,2.74;2026-01-28,4.13,4.24,4.11,4.1300,183576,76351800,2.89;2026-01-27,4.21,4.22,4.05,4.1300,211725,87054700,3.34;2026-01-26,4.30,4.33,4.16,4.1700,291491,122995600,4.60;2026-01-23,4.37,4.37,4.32,4.3500,118591,51512100,1.87;2026-01-22,4.30,4.37,4.28,4.3700,119853,52051900,1.89;2026-01-21,4.29,4.31,4.23,4.3000,132210,56657400,2.08;2026-01-20,4.22,4.32,4.20,4.2900,196213,83740000,3.09;2026-01-19,4.23,4.29,4.18,4.2800,136563,58223500,2.15;2026-01-16,4.24,4.27,4.18,4.2300,114836,48466300,1.81;2026-01-15,4.25,4.27,4.20,4.2200,111193,46987800,1.75;2026-01-14,4.26,4.35,4.17,4.2600,168036,71634700,2.65;2026-01-13,4.24,4.33,4.19,4.2500,193381,82294000,3.05;2026-01-12,4.27,4.27,4.20,4.2400,172109,72875200,2.71;2026-01-09,4.27,4.30,4.21,4.2700,173981,73919300,2.74;2026-01-08,4.16,4.30,4.11,4.2900,228011,96464700,3.59;2026-01-07,4.09,4.22,4.07,4.1700,260645,108740500,4.11;2026-01-06,4.06,4.14,4.02,4.0900,183390,75120400,2.89;2026-01-05,4.07,4.12,4.03,4.0500,173552,70622000,2.74;2025-12-31,4.02,4.09,3.96,4.0600,171033,69117000,2.70;2025-12-30,4.04,4.10,3.99,4.0200,153910,62080100,2.43;2025-12-29,4.05,4.09,4.00,4.0600,122978,49771200,1.94;2025-12-26,4.04,4.08,4.02,4.0400,133940,54221500,2.11;2025-12-25,3.98,4.05,3.96,4.0500,129472,51909300,2.04;2025-12-24,3.97,4.02,3.95,3.9900,123578,49318900,1.95;2025-12-23,4.02,4.07,3.96,3.9700,140751,56177700,2.22;2025-12-22,4.05,4.10,4.03,4.0500,135223,54917800,2.13;2025-12-19,3.95,4.06,3.91,4.0500,194441,77997200,3.07;2025-12-18,3.89,3.99,3.87,3.9300,139299,54925800,2.20;2025-12-17,3.89,3.92,3.83,3.9000,192945,74890100,3.04;2025-12-16,3.99,4.00,3.87,3.9000,154154,60333100,2.43;2025-12-15,3.91,4.01,3.85,3.9600,217790,86059900,3.43;2025-12-12,3.97,3.99,3.89,3.9000,199734,78788100,3.15;2025-12-11,4.10,4.10,3.94,3.9500,307812,123115500,4.85;2025-12-10,4.06,4.17,4.02,4.1100,426262,174694900,6.72;2025-12-09,4.05,4.19,4.01,4.0700,775705,316001500,12.23;2025-12-08,4.29,4.29,4.29,4.2900,75192,32257400,1.19;2025-12-05,4.73,4.79,4.65,4.7700,154943,73092800,2.44;2025-12-04,4.80,4.89,4.67,4.7500,208016,99316700,3.28;2025-12-03,4.87,4.95,4.79,4.8400,216510,104977300,3.41;2025-12-02,4.74,4.83,4.62,4.8000,142272,67519900,2.24;2025-12-01,4.79,4.83,4.72,4.7500,118936,56772900,1.88;2025-11-28,4.67,4.79,4.63,4.7700,152679,72063100,2.41;2025-11-27,4.66,4.72,4.48,4.6900,295951,135858000,4.67;2025-11-26,4.83,4.86,4.73,4.7400,210011,100343600,3.31;2025-11-25,4.82,4.87,4.73,4.8200,148714,71786900,2.34;2025-11-24,4.72,4.81,4.68,4.7500,153729,73204300,2.42;2025-11-21,4.95,5.02,4.68,4.7100,197046,94769200,3.11;2025-11-20,5.04,5.04,4.86,4.9500,139399,68832900,2.20;2025-11-19,5.12,5.16,4.95,4.9900,192647,96461300,3.04;2025-11-18,5.35,5.36,5.05,5.1300,283861,145841200,4.47;2025-11-17,5.28,5.42,5.18,5.3500,284157,150707500,4.48;2025-11-14,5.30,5.43,5.29,5.2900,231815,123962700,3.65;2025-11-13,5.32,5.43,5.20,5.3500,289958,154959400,4.57;2025-11-12,5.39,5.41,5.22,5.2700,343516,182009600,5.42;2025-11-11,5.37,5.68,5.26,5.3600,641223,346286100,10.11;2025-11-10,4.90,5.38,4.84,5.3800,574329,299111300,9.05;2025-11-07,4.92,4.95,4.87,4.8900,269252,131785400,4.24;2025-11-06,4.93,5.07,4.80,4.9600,456749,224831000,7.20;2025-11-05,4.72,5.24,4.70,4.9400,633183,317751000,9.98;2025-11-04,4.78,4.82,4.71,4.7600,193390,91960400,3.05;2025-11-03,4.74,4.81,4.64,4.8000,241438,114436300,3.81;2025-10-31,4.51,4.78,4.48,4.7200,399305,185162100,6.29;2025-10-30,4.47,4.56,4.43,4.4500,136507,61214000,2.15;2025-10-29,4.45,4.47,4.36,4.4700,156055,68870500,2.46;2025-10-28,4.46,4.53,4.43,4.4700,137763,61572500,2.17;2025-10-27,4.45,4.49,4.38,4.4700,119786,53231700,1.89;2025-10-24,4.48,4.52,4.40,4.4500,126691,56267900,2.00;2025-10-23,4.51,4.53,4.42,4.5000,145344,64977300,2.29;2025-10-22,4.48,4.56,4.46,4.5200,152876,68996500,2.41;2025-10-21,4.34,4.48,4.30,4.4800,174616,77212900,2.75;2025-10-20,4.34,4.36,4.29,4.3400,120307,51989800,1.90;2025-10-17,4.36,4.41,4.31,4.3200,142536,62028000,2.25;2025-10-16,4.39,4.43,4.34,4.3700,131975,57758200,2.08;2025-10-15,4.47,4.51,4.36,4.3900,195451,86156500,3.08;2025-10-14,4.32,4.51,4.32,4.4700,278610,123180300,4.39;2025-10-13,4.11,4.38,4.05,4.3300,273917,116225100,4.32;2025-10-10,4.10,4.23,4.09,4.2300,193339,80984000,3.05;2025-10-09,4.09,4.16,4.02,4.1300,179457,73359500,2.83;2025-09-30,4.12,4.12,4.06,4.0700,117383,47847800,1.85;2025-09-29,4.10,4.19,4.03,4.0700,205459,84229200,3.24;2025-09-26,3.98,4.06,3.95,3.9700,112868,45267700,1.78;2025-09-25,4.07,4.09,3.99,3.9900,123533,49703400,1.95;2025-09-24,4.00,4.14,3.99,4.0700,162599,66464100,2.56;2025-09-23,4.19,4.19,3.97,4.0300,193537,77991800,3.05;2025-09-22,4.18,4.21,4.06,4.1800,164549,67914900,2.59;2025-09-19,4.28,4.28,4.13,4.1800,146961,61373300,2.32;2025-09-18,4.41,4.42,4.17,4.2100,284924,121757300,4.49;2025-09-17,4.36,4.41,4.30,4.4000,227180,98991000,3.58;2025-09-16,4.24,4.45,4.23,4.3900,312528,136319000,4.93;2025-09-15,4.34,4.35,4.15,4.2000,281526,118869400,4.44