[{"seq":672927039,"ctime":1764748281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927039.shtml","title":"\u91d1\u7164\u79d1\u628012\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600844,"type":"yidong"},{"seq":672336849,"ctime":1762522685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672336849.shtml","title":"\u91d1\u7164\u79d1\u6280\u5b9a\u589e\u63d0\u4ea4\u6ce8\u518c \u62df\u52df\u96c6\u8d44\u91d14.92\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":600844,"type":"yidong"},{"seq":672314467,"ctime":1762479351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672314467.shtml","title":"\u91d1\u7164\u79d1\u6280\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u63d0\u4ea4\u6ce8\u518c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600844,"type":"yidong"},{"seq":672232024,"ctime":1762244715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232024.shtml","title":"\u91d1\u7164\u79d1\u6280\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":600844,"type":"news"},{"seq":672226318,"ctime":1762225339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672226318.shtml","title":"\u91d1\u7164\u79d1\u6280\u5411\u63a7\u80a1\u80a1\u4e1c\u4e0d\u8d854.9\u4ebf\u5b9a\u589e\u83b7\u901a\u8fc7 \u957f\u6c5f\u8bc1\u5238\u5efa\u529f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600844,"type":"news"},{"seq":672204883,"ctime":1762169400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672204883.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u4e0a\u4ea4\u6240\u5ba1\u6838\u901a\u8fc7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600844,"type":"yidong"},{"seq":54708019,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54708019.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600844,"type":"notice"},{"seq":671921716,"ctime":1761122828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671921716.shtml","title":"\u4e1a\u7ee9\u627f\u538b \u91d1\u7164\u79d1\u6280\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d854.92\u4ebf\u5143\u8865\u6d41","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":600844,"type":"news"},{"seq":671754622,"ctime":1760527008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671754622.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a\u8c03\u65742024\u5e74\u5ea6\u53d1\u884cA\u80a1\u80a1\u7968\u65b9\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600844,"type":"yidong"},{"seq":671752432,"ctime":1760524001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671752432.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a\u8c03\u6574\u80a1\u4efd\u8ba4\u8d2d\u534f\u8bae\uff0c\u52df\u96c6\u8d44\u91d1\u603b\u989d\u8c03\u6574\u4e3a\u4e0d\u8d85\u8fc74.92\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600844,"type":"yidong"},{"seq":670794731,"ctime":1756711812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670794731.shtml","title":"\u91d1\u7164\u79d1\u6280\u5b9a\u589e5.65\u4ebf\u5143\u80cc\u540e\uff1a\u8d44\u91d1\u94fe\u627f\u538b\u3001\u8d28\u62bc\u9ad8\u4f01\u4e0e\u884c\u4e1a\u8f6c\u578b\u6311\u6218\u4ea4\u7ec7","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600844,"type":"news"},{"seq":53813717,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53813717.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u4fee\u8ba2\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600844,"type":"notice"},{"seq":53813713,"ctime":1756137939,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53813713.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a\u5173\u4e8e2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600844,"type":"notice"},{"seq":53565901,"ctime":1754928448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53565901.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600844,"type":"notice"},{"seq":53565905,"ctime":1754928341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53565905.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600844,"type":"notice"},{"seq":670280509,"ctime":1754908324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670280509.shtml","title":"\u91d1\u7164\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f7280.74\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600844,"type":"yidong"},{"seq":670170466,"ctime":1754450576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670170466.shtml","title":"\u4e39\u5316\u79d1\u6280\u66f4\u540d\u91d1\u7164\u79d1\u6280","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600844,"type":"yidong"},{"seq":669889745,"ctime":1753373843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669889745.shtml","title":"3200\u4e07\u5143\u5173\u8054\u4ea4\u6613\u672a\u53ca\u65f6\u62ab\u9732 \u4e39\u5316\u79d1\u6280\u6536\u8b66\u793a\u51fd","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600844,"type":"news"},{"seq":669839090,"ctime":1753256930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669839090.shtml","title":"\u653e\u5f03\u4f18\u5148\u8d2d\u4e70\u6743\u6784\u6210\u5173\u8054\u4ea4\u6613\uff0c\u4e39\u5316\u79d1\u6280\u672a\u53ca\u65f6\u62ab\u9732\u6536\u8b66\u793a\u51fd","source":"\u8d22\u95fb","stocks":600844,"type":"news"},{"seq":669839006,"ctime":1753256638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669839006.shtml","title":"\u4e39\u5316\u79d1\u6280\u6536\u5230\u5185\u8499\u53e4\u8bc1\u76d1\u5c40\u884c\u653f\u76d1\u7ba1\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u667a\u901a\u8d22\u7ecf","stocks":600844,"type":"news"},{"seq":53230153,"ctime":1752509241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53230153.shtml","title":"\u4e39\u5316\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600844,"type":"notice"},{"seq":669093806,"ctime":1750665102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093806.shtml","title":"\u4e39\u5316\u79d1\u628006\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600844,"type":"yidong","yidong":"1"},{"seq":669087204,"ctime":1750642666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669087204.shtml","title":"\u5316\u5b66\u5316\u5de5\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u4e39\u5316\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600844,"type":"yidong","yidong":"1"},{"seq":668985539,"ctime":1750233180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668985539.shtml","title":"\u4e39\u5316\u79d1\u628006\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600844,"type":"yidong"},{"seq":668979385,"ctime":1750211295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668979385.shtml","title":"\u5316\u5b66\u539f\u6599\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5174\u5316\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600844,"type":"news"},{"seq":668880630,"ctime":1749802329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668880630.shtml","title":"\u4e39\u5316\u79d1\u6280\u62df\u5c06\u516c\u53f8\u540d\u79f0\u53d8\u66f4\u4e3a\u201c\u5185\u8499\u53e4\u91d1\u7164\u5316\u5de5\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u201d","source":"\u667a\u901a\u8d22\u7ecf","stocks":600844,"type":"news"},{"seq":668879181,"ctime":1749801268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879181.shtml","title":"\u4e39\u5316\u79d1\u628006\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600844,"type":"yidong"},{"seq":668749100,"ctime":1749455474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668749100.shtml","title":"\u4e39\u5316\u79d1\u628006\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600844,"type":"yidong"}]

2025-12-05,3.30,3.34,3.26,3.3300,256797,84881200,3.12;2025-12-04,3.42,3.45,3.29,3.3200,537356,180442600,6.53;2025-12-03,3.39,3.68,3.32,3.4400,706963,245017500,8.59;2025-12-02,3.33,3.42,3.29,3.3900,215378,72241700,2.62;2025-12-01,3.34,3.39,3.31,3.3400,138558,46423200,1.68;2025-11-28,3.26,3.34,3.21,3.3400,140603,46374700,1.71;2025-11-27,3.22,3.29,3.20,3.2600,159265,51786800,1.94;2025-11-26,3.22,3.29,3.20,3.2200,159036,51580700,1.93;2025-11-25,3.26,3.26,3.20,3.2200,139305,44902400,1.69;2025-11-24,3.26,3.26,3.17,3.2200,174406,56107300,2.12;2025-11-21,3.37,3.40,3.18,3.1900,262785,85659300,3.19;2025-11-20,3.48,3.49,3.35,3.3800,188735,64119900,2.29;2025-11-19,3.46,3.48,3.35,3.4000,228291,77629000,2.77;2025-11-18,3.52,3.53,3.40,3.4400,252052,86944900,3.06;2025-11-17,3.47,3.53,3.45,3.5100,218565,76321900,2.66;2025-11-14,3.42,3.49,3.42,3.4800,195232,67667900,2.37;2025-11-13,3.36,3.45,3.36,3.4400,226143,77161500,2.75;2025-11-12,3.40,3.41,3.34,3.3800,173266,58347800,2.11;2025-11-11,3.35,3.41,3.32,3.3900,210339,71063400,2.56;2025-11-10,3.31,3.37,3.30,3.3400,203050,67792000,2.47;2025-11-07,3.24,3.31,3.23,3.2900,197396,64823400,2.40;2025-11-06,3.27,3.27,3.21,3.2300,134890,43674900,1.64;2025-11-05,3.18,3.26,3.17,3.2500,184261,59520100,2.24;2025-11-04,3.20,3.24,3.19,3.2100,231653,74380300,2.82;2025-11-03,3.13,3.18,3.13,3.1800,172653,54471100,2.10;2025-10-31,3.08,3.13,3.07,3.1200,170710,53181200,2.07;2025-10-30,3.10,3.12,3.05,3.0600,115916,35642900,1.41;2025-10-29,3.12,3.13,3.08,3.1000,127141,39451100,1.55;2025-10-28,3.09,3.13,3.07,3.1200,124824,38833700,1.52;2025-10-27,3.06,3.11,3.05,3.0900,149855,46283500,1.82;2025-10-24,3.11,3.12,3.05,3.0500,165481,50948200,2.01;2025-10-23,3.07,3.13,3.05,3.1200,168908,52240400,2.05;2025-10-22,3.08,3.10,3.05,3.0700,128424,39449600,1.56;2025-10-21,3.03,3.09,2.99,3.0900,167719,51198900,2.04;2025-10-20,2.94,3.02,2.94,3.0200,174118,52067500,2.12;2025-10-17,2.97,3.00,2.91,2.9400,115987,34270100,1.41;2025-10-16,2.99,3.00,2.94,2.9700,112219,33267500,1.36;2025-10-15,2.95,3.01,2.95,3.0000,126277,37647600,1.53;2025-10-14,2.99,3.03,2.95,2.9600,123406,36866500,1.50;2025-10-13,2.95,3.00,2.88,2.9900,118274,34953100,1.44;2025-10-10,2.98,3.04,2.95,3.0000,170632,51352900,2.07;2025-10-09,2.95,3.02,2.92,2.9700,110350,32592300,1.34;2025-09-30,2.94,2.97,2.93,2.9400,88371,26060600,1.07;2025-09-29,2.91,2.96,2.82,2.9400,135400,39342400,1.65;2025-09-26,2.88,2.94,2.86,2.9000,138563,40234500,1.68;2025-09-25,2.93,2.96,2.89,2.8900,115875,33736800,1.41;2025-09-24,2.90,2.94,2.88,2.9400,112426,32815700,1.37;2025-09-23,2.96,3.00,2.84,2.9000,155883,44992600,1.89;2025-09-22,3.02,3.03,2.93,2.9700,168026,49849400,2.04;2025-09-19,3.04,3.08,3.01,3.0300,128991,39124900,1.57;2025-09-18,3.16,3.16,3.04,3.0600,233470,72364400,2.84;2025-09-17,3.16,3.20,3.13,3.1600,150886,47680200,1.83;2025-09-16,3.14,3.17,3.12,3.1700,162618,51202100,1.98;2025-09-15,3.14,3.16,3.10,3.1200,117618,36699200,1.43;2025-09-12,3.15,3.17,3.13,3.1400,157404,49520700,1.91;2025-09-11,3.15,3.15,3.09,3.1300,149718,46627100,1.82;2025-09-10,3.13,3.15,3.11,3.1500,134131,42027100,1.63;2025-09-09,3.14,3.16,3.10,3.1300,138386,43339600,1.68;2025-09-08,3.12,3.14,3.09,3.1300,133790,41740700,1.63;2025-09-05,3.11,3.12,3.04,3.1100,120408,37109900,1.46;2025-09-04,3.07,3.13,3.06,3.1000,175411,54365300,2.13;2025-09-03,3.15,3.20,3.06,3.0700,156250,48710400,1.90;2025-09-02,3.12,3.19,3.08,3.1400,217455,68366100,2.64;2025-09-01,3.07,3.14,3.03,3.1200,178327,55329800,2.17;2025-08-29,3.10,3.12,3.05,3.0700,177379,54592500,2.16;2025-08-28,3.16,3.18,2.99,3.1000,344399,106039900,4.19;2025-08-27,3.28,3.28,3.15,3.1500,261853,83982100,3.18;2025-08-26,3.30,3.32,3.27,3.2700,184555,60716000,2.24;2025-08-25,3.33,3.34,3.28,3.3000,193337,63865100,2.35;2025-08-22,3.36,3.36,3.27,3.3300,181818,59977400,2.21;2025-08-21,3.29,3.38,3.29,3.3300,282789,94241600,3.44;2025-08-20,3.23,3.28,3.21,3.2700,160229,52162200,1.95;2025-08-19,3.24,3.26,3.21,3.2400,136019,44085500,1.65;2025-08-18,3.22,3.25,3.19,3.2400,162306,52470900,1.97;2025-08-15,3.20,3.23,3.19,3.2200,156508,50287300,1.90;2025-08-14,3.29,3.29,3.18,3.1900,267657,86547200,3.25;2025-08-13,3.36,3.37,3.29,3.2900,215790,71563000,2.62;2025-08-12,3.39,3.40,3.33,3.3500,177634,59532700,2.16;2025-08-11,3.38,3.40,3.34,3.3800,194487,65705300,2.36;2025-08-08,3.43,3.43,3.34,3.3700,161927,54537100,1.97;2025-08-07,3.36,3.45,3.33,3.4000,328426,111651500,3.99;2025-08-06,3.34,3.35,3.30,3.3400,134546,44729500,1.64;2025-08-05,3.33,3.35,3.30,3.3400,129975,43144100,1.58;2025-08-04,3.36,3.37,3.28,3.3200,158020,52305300,1.92;2025-08-01,3.26,3.28,3.24,3.2600,114708,37328600,1.39;2025-07-31,3.35,3.36,3.25,3.2500,224034,73564200,2.72;2025-07-30,3.32,3.40,3.31,3.3600,182379,61348500,2.22;2025-07-29,3.38,3.39,3.30,3.3200,246934,82172400,3.00;2025-07-28,3.39,3.42,3.35,3.3900,136627,46257100,1.66;2025-07-25,3.44,3.45,3.38,3.3900,184738,62701600,2.25;2025-07-24,3.41,3.43,3.35,3.4300,312298,105977800,3.80;2025-07-23,3.51,3.63,3.47,3.4900,373397,131760200,4.54;2025-07-22,3.51,3.54,3.45,3.4800,244799,85145900,2.98;2025-07-21,3.42,3.59,3.41,3.5200,343207,120524500,4.17;2025-07-18,3.42,3.44,3.39,3.4200,119500,40733600,1.45;2025-07-17,3.38,3.42,3.36,3.4100,148895,50327200,1.81;2025-07-16,3.35,3.40,3.33,3.3800,150075,50553800,1.82;2025-07-15,3.46,3.48,3.34,3.3600,267332,90434600,3.25;2025-07-14,3.44,3.50,3.42,3.4800,203777,70396900,2.48;2025-07-11,3.50,3.51,3.42,3.4500,214702,73932300,2.61;2025-07-10,3.44,3.51,3.39,3.4800,274447,94697300,3.34;2025-07-09,3.52,3.54,3.45,3.4500,321514,111874300,3.91;2025-07-08,3.53,3.55,3.49,3.5400,247820,87091000,3.01;2025-07-07,3.49,3.54,3.46,3.5300,237125,83262400,2.88;2025-07-04,3.57,3.58,3.49,3.5000,350290,123492100,4.26;2025-07-03,3.62,3.64,3.55,3.6000,391853,140129300,4.76;2025-07-02,3.52,3.73,3.49,3.6500,757006,274070300,9.20;2025-07-01,3.53,3.59,3.41,3.5300,463362,161527900,5.63;2025-06-30,3.50,3.53,3.43,3.5100,407184,141283100,4.95;2025-06-27,3.55,3.60,3.48,3.4900,531698,186954400,6.46;2025-06-26,3.45,3.83,3.45,3.5500,894628,322151200,10.87;2025-06-25,3.55,3.55,3.42,3.4900,615927,213708600,7.49;2025-06-24,3.55,3.63,3.46,3.5100,1110442,393292600,13.50;2025-06-23,3.29,3.60,3.26,3.6000,791071,282765800,9.62;2025-06-20,3.32,3.41,3.26,3.2700,597520,198831900,7.26;2025-06-19,3.41,3.65,3.30,3.4600,993785,345350700,12.08;2025-06-18,3.39,3.51,3.32,3.4900,813354,279081600,9.89;2025-06-17,3.34,3.46,3.33,3.3600,501427,169034900,6.09;2025-06-16,3.30,3.39,3.30,3.3300,556080,185567800,6.76;2025-06-13,3.29,3.62,3.26,3.3600,1032029,352216300,12.54;2025-06-12,3.32,3.33,3.26,3.2900,306856,101032100,3.73;2025-06-11,3.33,3.37,3.30,3.3200,428703,142504900,5.21;2025-06-10,3.39,3.47,3.30,3.3200,821274,274859200,9.98;2025-06-09,3.51,3.51,3.35,3.4200,1402709,478713200,17.05