[{"seq":674497883,"ctime":1770069651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497883.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5f00\u5e74\u9996\u6708\u56de\u8d2d\u52a8\u4f5c\u591a\u591a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600927,"type":"news"},{"seq":674382741,"ctime":1769605744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674382741.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u5b50\u516c\u53f8\u65b0\u6c38\u5b89\u671f\u8d27\u4e3a\u6b27\u6d32\u671f\u8d27\u4ea4\u6613\u6240\u53c2\u4e0e\u8005","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600927,"type":"yidong"},{"seq":674380852,"ctime":1769603201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674380852.shtml","title":"\u6c38\u5b89\u671f\u8d27\u5b50\u516c\u53f8\u4e2d\u90a6\u516c\u53f8\u4e3a\u6c38\u5b89\u745e\u840c\u7ee7\u7eed\u63d0\u4f9b\u62c5\u4fdd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600927,"type":"news"},{"seq":674192357,"ctime":1768987903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674192357.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u80a1\u4e1c\u6d59\u6c5f\u4e1c\u65b9\u62df\u51cf\u6301\u4e0d\u8d853%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600927,"type":"news"},{"seq":673465320,"ctime":1766540122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673465320.shtml","title":"\u591a\u5143\u91d1\u878d\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"news"},{"seq":673444703,"ctime":1766488395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673444703.shtml","title":"\u6c38\u5b89\u671f\u8d27\u5929\u6d25\u5206\u516c\u53f8\u88ab\u51fa\u5177\u8b66\u793a\u51fd\uff0c\u6d89\u5ba2\u6237\u56de\u8bbf\u5de5\u4f5c\u4e0d\u5230\u4f4d\u7b49","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600927,"type":"news"},{"seq":673354300,"ctime":1766140078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673354300.shtml","title":"\u201c\u6c47\u540c\u9053 \u8c0b\u8fdc\u7565 \u542f\u65b0\u7ae0\u201d\u2014\u2014\u6c38\u5b89\u671f\u8d272026\u5e74\u5ea6\u7b56\u7565\u4f1a\u6210\u529f\u4e3e\u529e\uff01","source":"\u671f\u8d27\u65e5\u62a5","author":"\u5d14\u857e","stocks":600927,"type":"yidong"},{"seq":673164554,"ctime":1765528117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673164554.shtml","title":"\u4ece\u4f1a\u8bae\u7cbe\u795e\u4e2d\u51dd\u805a\u4fe1\u5fc3 \u4e8e\u56fd\u5bb6\u6218\u7565\u4e2d\u627e\u51c6\u65b9\u5411 \u5728\u670d\u52a1\u5927\u5c40\u4e2d\u5f70\u663e\u4f7f\u547d\u62c5\u5f53","source":"\u671f\u8d27\u65e5\u62a5","stocks":600927,"type":"yidong"},{"seq":673026054,"ctime":1765158050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673026054.shtml","title":"\u591a\u5143\u91d1\u878d\u677f\u5757\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"news"},{"seq":672987848,"ctime":1764913154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672987848.shtml","title":"\u591a\u5143\u91d1\u878d\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u745e\u8fbe\u671f\u8d27\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"news"},{"seq":672920859,"ctime":1764725940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672920859.shtml","title":"\u591a\u5143\u91d1\u878d\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u745e\u8fbe\u671f\u8d27\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"news"},{"seq":672892878,"ctime":1764659028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672892878.shtml","title":"\u524d10\u4e2a\u6708\u671f\u8d27\u516c\u53f8\u8425\u6536\u3001\u51c0\u5229\u6da6\u201c\u53cc\u589e\u201d \u7136\u516c\u53f8\u5c42\u9762\u51b7\u6696\u4e0d\u5747","source":"\u671f\u8d27\u65e5\u62a5","stocks":600927,"type":"news"},{"seq":672879519,"ctime":1764602735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672879519.shtml","title":"\u6c38\u5b89\u671f\u8d27\u53d8\u66f4\u529e\u516c\u5730\u5740","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600927,"type":"news"},{"seq":672856579,"ctime":1764571357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672856579.shtml","title":"\u6c38\u5b89\u671f\u8d27\u9999\u6e2f\u5b50\u516c\u53f8\u65b0\u6c38\u5b89\u91d1\u63a7\u6350\u6b3e100\u4e07\u6e2f\u5143\u652f\u63f4\u9999\u6e2f\u5927\u57d4\u706b\u707e\u6551\u63f4\u4e0e\u91cd\u5efa","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":600927,"type":"yidong"},{"seq":672816707,"ctime":1764319217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816707.shtml","title":"\u6c38\u5b89\u671f\u8d27\u5165\u9009\u201c\u5341\u56db\u4e94\u201d\u65f6\u671f\u5168\u56fd\u91d1\u878d\u521b\u65b0\u4f18\u79c0\u6848\u4f8b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600927,"type":"yidong"},{"seq":672712363,"ctime":1764035314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672712363.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u516c\u53f8\u8463\u4e8b\u4f1a\u5c06\u5ef6\u671f\u6362\u5c4a \u62df\u4e0d\u518d\u8bbe\u7acb\u76d1\u4e8b\u4f1a\u548c\u76d1\u4e8b","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600927,"type":"news"},{"seq":672592716,"ctime":1763549461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672592716.shtml","title":"\u3010\u5a92\u4f53\u770b\u671f\u5e02\u3011\u6c38\u5b89\u671f\u8d27\u201c\u516d\u6b65\u8d70\u201d\u5168\u94fe\u6761\u670d\u52a1\u52a9\u94a2\u4f01\u7834\u5c40","source":"\u4e2d\u56fd\u671f\u8d27\u4e1a\u534f\u4f1a\u7f51\u7ad9","author":"\u671f\u8d27\u65e5\u62a5","stocks":600927,"type":"news"},{"seq":672444487,"ctime":1762990764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672444487.shtml","title":"\u6210\u4ea4\u989d\u540c\u6bd4\u589e\u957f\u8fd122%\uff0c\u671f\u8d27\u5e02\u573a\u6700\u65b0\u6570\u636e\u51fa\u7089\uff01\u8fd9\u4e9b\u54c1\u79cd\u6392\u540d\u5c45\u524d","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c88\u5b81","stocks":600927,"type":"news"},{"seq":672195126,"ctime":1762155208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672195126.shtml","title":"\u201c\u725b\u5e02\u65d7\u624b\u201d\u91cd\u4ed3\u80a1\u66dd\u5149\uff01\u4e09\u5b63\u5ea6\u65b0\u8fdb206\u80a1","source":"\u5238\u5546\u4e2d\u56fd","author":"\u8bb8\u76c8","stocks":600927,"type":"news"},{"seq":672183590,"ctime":1762106660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672183590.shtml","title":"\u5238\u5546\u4e09\u5b63\u5ea6\u65b0\u8fdb206\u53ea\u4e2a\u80a1 \u91cd\u70b9\u5e03\u5c40\u6709\u8272\u91d1\u5c5e\u3001\u533b\u836f\u751f\u7269\u677f\u5757","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600927,"type":"news"},{"seq":672108809,"ctime":1761749346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672108809.shtml","title":"\u6c38\u5b89\u671f\u8d27\u7b2c\u4e09\u5b63\u5ea6\u5355\u5b63\u76c8\u5229\u521b\u65b0\u9ad8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600927,"type":"news"},{"seq":672090759,"ctime":1761717653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672090759.shtml","title":"\u6c38\u5b89\u671f\u8d272025\u5e74\u4e09\u5b63\u62a5\u51c0\u5229\u6da6\u521b\u4e0a\u5e02\u5355\u5b63\u5cf0\u503c\uff0cU\u578b\u589e\u957f\u6001\u52bf\u6301\u7eed\u5f3a\u5316","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":600927,"type":"yidong"},{"seq":54655219,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54655219.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u6c38\u5b89\u671f\u8d27\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600927,"type":"notice"},{"seq":672066254,"ctime":1761648118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672066254.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da63.05\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f173.39%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"yidong"},{"seq":671951437,"ctime":1761199889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671951437.shtml","title":"\u591a\u5143\u91d1\u878d\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u745e\u8fbe\u671f\u8d27\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"news"},{"seq":671948022,"ctime":1761184658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671948022.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u62df\u53d1\u884c\u4e0d\u8d85\u8fc710\u4ebf\u5143\u6b21\u7ea7\u503a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600927,"type":"news"},{"seq":671944164,"ctime":1761181435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671944164.shtml","title":"\u6c38\u5b89\u671f\u8d27\u4e0e\u51cc\u94a2\u80a1\u4efd\u7b7e\u8ba2\u5168\u9762\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600927,"type":"yidong"},{"seq":671907024,"ctime":1761085214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671907024.shtml","title":"\u671f\u8d27\u65b0\u5f00\u6237\u589e\u591a\u4e86\u4f11\u7720\u6237\u56de\u6765\u4e86 \u524d\u4e09\u5b63\u5ea6\uff0c\u4ea7\u4e1a\u5ba2\u6237\u548c\u5883\u5916\u5ba2\u6237\u589e\u957f\u6700\u4e3a\u663e\u8457","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600927,"type":"news"},{"seq":670905443,"ctime":1756995154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670905443.shtml","title":"\u591a\u5bb6\u6caa\u5e02\u516c\u53f8\u66f4\u65b0\u56de\u8d2d\u589e\u6301\u201c\u8fdb\u5ea6\u6761\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600927,"type":"news"},{"seq":670847695,"ctime":1756850715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670847695.shtml","title":"\u4f20\u7edf\u4e1a\u52a1\u589e\u957f\u4e4f\u529b \u4e0a\u5e02\u671f\u8d27\u516c\u53f8\u53d1\u529b\u8d44\u7ba1\u4e0e\u6d77\u5916\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600927,"type":"news"},{"seq":670847132,"ctime":1756832339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670847132.shtml","title":"\u516c\u52df\u3001\u5238\u5546\u4e0e\u793e\u4fdd\u57fa\u91d1\u201c\u540c\u6846\u201d145\u53ea\u4e2a\u80a1","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600927,"type":"news"},{"seq":670782710,"ctime":1756681088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670782710.shtml","title":"\u5238\u5546\u4e8c\u5b63\u5ea6\u91cd\u4ed3\u80a1\u51fa\u7089","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600927,"type":"news"},{"seq":670767386,"ctime":1756472232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670767386.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a2025\u5e74\u4e0a\u534a\u5e74\u5b9e\u73b0\u51c0\u5229\u6da61.70\u4ebf\u5143 \u5883\u5916\u4e1a\u52a1\u62d3\u5c55\u63d0\u901f","source":"\u4e2d\u8bc1\u7f51","stocks":600927,"type":"news"},{"seq":670715283,"ctime":1756355038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670715283.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u516c\u53f8\u901a\u8fc7\u96c6\u4e2d\u7ade\u4ef7\u4ea4\u6613\u65b9\u5f0f\u9996\u6b21\u56de\u8d2d\u516c\u53f8\u666e\u901a\u80a1626,800\u80a1","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600927,"type":"yidong"},{"seq":670706474,"ctime":1756339588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670706474.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u7b2c\u4e8c\u5b63\u5ea6\u51c0\u5229\u6da6\u73af\u6bd4\u5927\u5e45\u589e\u957f","source":"\u4e2d\u8bc1\u7f51","stocks":600927,"type":"news"},{"seq":670705379,"ctime":1756338311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670705379.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a\u4eca\u65e527\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600927,"type":"news"},{"seq":53926755,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53926755.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u6c38\u5b89\u671f\u8d27\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600927,"type":"notice"},{"seq":53926757,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53926757.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a\u6c38\u5b89\u671f\u8d27\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600927,"type":"notice"},{"seq":670697516,"ctime":1756297849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670697516.shtml","title":"\u6c38\u5b89\u671f\u8d27\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e3a1.7\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d44.69%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"yidong"},{"seq":670368410,"ctime":1755151734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670368410.shtml","title":"\u591a\u5143\u91d1\u878d\u5f02\u52a8\u62c9\u5347 \u5357\u534e\u671f\u8d27\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600927,"type":"news"}]

2026-02-09,15.32,15.40,15.21,15.3100,48847,74772600,0.34;2026-02-06,15.31,15.44,15.19,15.2100,56367,86239500,0.39;2026-02-05,15.50,15.61,15.20,15.4300,59364,91498100,0.41;2026-02-04,15.37,15.53,15.19,15.4800,59838,91916000,0.41;2026-02-03,15.53,15.60,15.26,15.3700,68266,105120700,0.47;2026-02-02,15.80,15.94,15.34,15.3600,88003,137628400,0.60;2026-01-30,16.20,16.35,15.70,15.8600,86561,138102900,0.59;2026-01-29,16.20,16.35,15.95,16.1500,67896,109844200,0.47;2026-01-28,16.65,16.70,16.21,16.2700,68833,112961100,0.47;2026-01-27,16.79,16.79,16.21,16.6500,82170,135555900,0.56;2026-01-26,16.60,16.96,16.40,16.7200,125353,209028700,0.86;2026-01-23,16.34,16.86,16.28,16.5900,115851,191490500,0.80;2026-01-22,15.82,16.58,15.67,16.3700,154388,248889000,1.06;2026-01-21,16.24,16.47,16.10,16.1800,87187,141838000,0.60;2026-01-20,16.20,16.37,15.94,16.1800,89956,145230700,0.62;2026-01-19,15.83,16.35,15.80,16.1500,105041,169690000,0.72;2026-01-16,16.04,16.19,15.68,15.7400,83158,131928900,0.57;2026-01-15,16.24,16.40,15.77,15.9000,126332,201460300,0.87;2026-01-14,16.12,16.96,16.08,16.4300,195190,324065100,1.34;2026-01-13,16.25,16.52,16.00,16.1200,109532,177684900,0.75;2026-01-12,16.00,16.30,15.98,16.2600,95302,154469800,0.65;2026-01-09,15.75,16.20,15.75,16.0500,79633,127168400,0.55;2026-01-08,15.96,15.97,15.67,15.7700,85246,134900300,0.59;2026-01-07,16.28,16.34,16.00,16.0400,100370,162102800,0.69;2026-01-06,16.01,16.33,16.01,16.2600,134144,217144200,0.92;2026-01-05,16.02,16.06,15.75,16.0100,94179,150044200,0.65;2025-12-31,15.95,16.39,15.87,16.0700,113266,182915700,0.78;2025-12-30,15.96,16.18,15.86,15.9100,113592,181794300,0.78;2025-12-29,15.53,16.55,15.46,16.0800,225764,362530000,1.55;2025-12-26,15.38,15.66,15.36,15.4900,74000,114822200,0.51;2025-12-25,15.44,15.60,15.35,15.3900,74421,115112400,0.51;2025-12-24,14.91,15.53,14.89,15.4400,97414,149300500,0.67;2025-12-23,15.10,15.16,14.91,14.9300,40851,61274600,0.28;2025-12-22,15.02,15.33,14.97,15.1600,62737,94953300,0.43;2025-12-19,15.08,15.15,14.94,15.0000,54324,81657600,0.37;2025-12-18,15.23,15.24,14.98,15.0400,50322,75807500,0.35;2025-12-17,15.05,15.32,14.82,15.2300,84384,127020600,0.58;2025-12-16,14.77,15.35,14.58,15.1300,108148,161763200,0.74;2025-12-15,14.88,14.95,14.69,14.7900,37867,56148900,0.26;2025-12-12,14.96,15.11,14.85,14.9500,60374,90300300,0.41;2025-12-11,15.40,15.44,14.89,14.9200,74381,112061500,0.51;2025-12-10,15.47,15.55,15.12,15.3600,76252,116624600,0.52;2025-12-09,15.50,15.82,15.41,15.5000,125969,196155900,0.87;2025-12-08,15.02,16.04,15.02,15.6300,221476,345009100,1.52;2025-12-05,14.38,14.99,14.38,14.8900,97014,143176700,0.67;2025-12-04,14.26,14.48,14.24,14.3900,34912,50135800,0.24;2025-12-03,14.26,14.53,14.26,14.3500,42621,61382100,0.29;2025-12-02,14.40,14.45,14.21,14.2800,28316,40395100,0.19;2025-12-01,14.30,14.55,14.30,14.4000,40912,59085600,0.28;2025-11-28,14.30,14.38,14.17,14.3400,25825,36905200,0.18;2025-11-27,14.26,14.35,14.18,14.2100,32181,45820100,0.22;2025-11-26,14.33,14.45,14.26,14.2600,33167,47572400,0.23;2025-11-25,14.41,14.54,14.33,14.3300,38065,54911500,0.26;2025-11-24,14.40,14.42,14.17,14.3000,40676,58138300,0.28;2025-11-21,14.77,14.86,14.20,14.2300,69405,99919000,0.48;2025-11-20,15.10,15.20,14.78,14.8000,49247,73467200,0.34;2025-11-19,15.15,15.27,14.85,14.8800,47291,70968700,0.32;2025-11-18,15.30,15.31,15.05,15.1400,47312,71852500,0.33;2025-11-17,15.26,15.44,15.15,15.2700,45630,69510100,0.31;2025-11-14,15.51,15.61,15.40,15.4000,52306,81011600,0.36;2025-11-13,15.34,15.74,15.22,15.6100,97426,151079700,0.67;2025-11-12,15.52,15.52,15.21,15.3200,42347,65037100,0.29;2025-11-11,15.65,15.68,15.33,15.4000,65727,101617600,0.45;2025-11-10,15.21,15.74,15.16,15.6800,98693,152928900,0.68;2025-11-07,15.25,15.27,15.11,15.1200,41658,63152400,0.29;2025-11-06,15.47,15.47,15.26,15.3000,56008,85998400,0.38;2025-11-05,15.48,15.55,15.36,15.3800,54875,84642700,0.38;2025-11-04,15.55,15.65,15.40,15.5500,57107,88595000,0.39;2025-11-03,15.57,15.77,15.34,15.6600,78269,122275500,0.54;2025-10-31,15.60,15.68,15.43,15.5800,74148,115302300,0.51;2025-10-30,15.69,15.88,15.49,15.5200,117917,184709300,0.81;2025-10-29,15.49,16.16,15.48,15.6900,224937,355353300,1.55;2025-10-28,14.92,15.37,14.88,15.3500,141381,215135600,0.97;2025-10-27,15.01,15.10,14.89,14.9400,52169,78105300,0.36;2025-10-24,15.02,15.02,14.79,14.9600,56741,84486800,0.39;2025-10-23,14.73,15.08,14.53,15.0100,84142,124989700,0.58;2025-10-22,14.75,14.83,14.63,14.7300,38436,56588800,0.26;2025-10-21,14.57,14.97,14.51,14.8300,78417,116274000,0.54;2025-10-20,14.65,14.66,14.43,14.5000,34809,50595900,0.24;2025-10-17,14.76,14.82,14.36,14.3800,50862,74115400,0.35;2025-10-16,14.90,14.90,14.65,14.7300,37033,54707100,0.25;2025-10-15,14.90,14.94,14.70,14.9100,44235,65571700,0.30;2025-10-14,14.90,15.13,14.73,14.7700,59601,88800800,0.41;2025-10-13,14.70,14.99,14.60,14.9100,55585,82364200,0.38;2025-10-10,15.03,15.15,14.90,15.0200,56550,85121500,0.39;2025-10-09,15.11,15.14,14.79,14.9700,59618,89052700,0.41;2025-09-30,15.10,15.23,14.89,15.1500,78268,117979500,0.54;2025-09-29,14.52,15.22,14.41,15.0900,108568,162303100,0.75;2025-09-26,14.70,14.71,14.53,14.5300,43638,63836200,0.30;2025-09-25,14.71,14.75,14.58,14.6300,40953,60032500,0.28;2025-09-24,14.53,14.74,14.50,14.7100,47237,69160300,0.32;2025-09-23,14.95,14.97,14.38,14.6000,62259,90604100,0.43;2025-09-22,14.84,14.96,14.77,14.9500,49874,74062500,0.34;2025-09-19,14.82,15.25,14.66,14.9200,75939,113051500,0.52;2025-09-18,15.43,15.48,14.72,14.8200,113116,170670500,0.78;2025-09-17,15.09,15.44,15.03,15.3800,82261,125772100,0.57;2025-09-16,14.94,15.15,14.93,15.0900,42453,63855500,0.29;2025-09-15,15.06,15.14,14.93,14.9400,42112,63190600,0.29;2025-09-12,15.24,15.35,15.09,15.1000,55545,84448600,0.38;2025-09-11,14.95,15.24,14.84,15.2400,59783,90295100,0.41;2025-09-10,15.08,15.13,14.94,14.9500,34388,51638600,0.24;2025-09-09,15.12,15.19,14.99,15.0800,39788,60003300,0.27;2025-09-08,15.14,15.21,15.00,15.1100,62540,94404900,0.43;2025-09-05,14.82,15.32,14.66,15.1600,94377,141986900,0.65;2025-09-04,14.64,14.86,14.58,14.8300,77065,113683800,0.53;2025-09-03,15.06,15.11,14.55,14.6200,72892,107901800,0.50;2025-09-02,15.37,15.40,14.83,15.0000,93314,140183600,0.64;2025-09-01,15.63,15.63,15.32,15.3600,81717,126090600,0.56;2025-08-29,15.69,15.84,15.55,15.6300,97353,152666500,0.67;2025-08-28,15.64,15.77,15.21,15.6500,109979,170900200,0.76;2025-08-27,16.00,16.09,15.61,15.6300,126707,201858600,0.87;2025-08-26,16.03,16.13,15.91,15.9600,103699,166123200,0.71;2025-08-25,16.10,16.29,15.96,16.0700,149773,241065000,1.03;2025-08-22,15.82,16.01,15.74,15.9800,125450,199441300,0.86;2025-08-21,16.09,16.17,15.80,15.8800,128400,205675600,0.88;2025-08-20,16.02,16.02,15.70,15.9500,134712,213842000,0.93;2025-08-19,16.00,16.41,15.83,16.1500,202183,325391300,1.39;2025-08-18,16.16,16.29,15.88,16.1000,184499,296605200,1.27;2025-08-15,15.59,16.32,15.48,16.1500,240865,385646900,1.65;2025-08-14,15.70,16.28,15.55,15.8000,211724,336533300,1.45;2025-08-13,15.88,15.95,15.56,15.7100,125877,198047700,0.86;2025-08-12,15.66,16.00,15.63,15.8300,157819,249888800,1.08;2025-08-11,15.25,15.64,15.20,15.6400,104681,162385800,0.72