[{"seq":676197769,"ctime":1776859792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676197769.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u516c\u53f8\u62df\u6536\u8d2d\u7684\u7396\u661f\u7cbe\u5bc6\u4e3b\u8981\u4ece\u4e8b\u7cbe\u5bc6\u91d1\u5c5e\u96f6\u90e8\u4ef6\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"yidong"},{"seq":675989659,"ctime":1776189261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675989659.shtml","title":"\u5a01\u5e1d\u80a1\u4efd11\u4ebf\u5143\u5e76\u8d2d\u8d44\u4ea7 \u4e0a\u4ea4\u6240\u8ffd\u95ee\u4ea4\u6613\u5408\u7406\u6027","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603023,"type":"news"},{"seq":675988802,"ctime":1776177341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675988802.shtml","title":"\u8463\u4e8b\u53cd\u5bf9\u3001\u6807\u7684\u516c\u53f8\u9ad8\u8d1f\u503a\u5f15\u5173\u6ce8 \u5a01\u5e1d\u80a1\u4efd10.95\u4ebf\u5143\u6536\u8d2d\u6848\u906d\u4e0a\u4ea4\u6240\u95ee\u8be2","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603023,"type":"news"},{"seq":675739847,"ctime":1775173849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675739847.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u63a810.95\u4ebf\u91cd\u7ec4\u5c06\u589e7.61\u4ebf\u5546\u8a89 \u5f52\u6bcd\u51c0\u5229\u9884\u964d\u8d8526%\u5e03\u5c40\u53cc\u4e3b\u4e1a\u7a81\u56f4","source":"\u957f\u6c5f\u5546\u62a5","stocks":603023,"type":"news"},{"seq":675730032,"ctime":1775126285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675730032.shtml","title":"603023\uff0c\u9ad8\u6760\u6746\u6536\u8d2d\uff0c\u906d\u8463\u4e8b\u53cd\u5bf9\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5218\u58a8","stocks":603023,"type":"news"},{"seq":675728995,"ctime":1775124104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675728995.shtml","title":"\u201c\u8c6a\u8d4c\u201d11\u4ebf\u5143\uff01\u5a01\u5e1d\u80a1\u4efd\u6b32\u9ad8\u6ea2\u4ef7\u8de8\u754c\u5e76\u8d2d","source":"\u6df1\u5733\u5546\u62a5","author":"\u5f20\u5f1b","stocks":603023,"type":"news"},{"seq":675712227,"ctime":1775093062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675712227.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u62df10.95\u4ebf\u5143\u6536\u8d2d\u7396\u661f\u7cbe\u5bc6\u8fd191%\u80a1\u6743","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603023,"type":"news"},{"seq":675703089,"ctime":1775049410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675703089.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u62df\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u667a\u8d8a\u5929\u6210100%\u80a1\u6743\u53ca\u7396\u661f\u7cbe\u5bc644.8506%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"},{"seq":674759094,"ctime":1770875198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674759094.shtml","title":"\u5a01\u5e1d\u80a1\u4efd2025\u5e74\u4e1a\u7ee9\u9884\u51cf\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u6301\u7eed\u63a8\u8fdb","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603023,"type":"news"},{"seq":55917115,"ctime":1769530044,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55917115.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u54c8\u5c14\u6ee8\u5a01\u5e1d\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u51cf\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603023,"type":"notice"},{"seq":674340362,"ctime":1769505376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674340362.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1126.81%\u523051.14%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"},{"seq":674191410,"ctime":1768986027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674191410.shtml","title":"\u5a01\u5e1d\u80a1\u4efd01\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603023,"type":"yidong"},{"seq":674041784,"ctime":1768467618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674041784.shtml","title":"\u5a01\u5e1d\u80a1\u4efd01\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603023,"type":"yidong"},{"seq":674032507,"ctime":1768442584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674032507.shtml","title":"\u667a\u80fd\u9a7e\u9a76\u518d\u4f20\u5229\u597d\u6d88\u606f \u7d22\u83f1\u80a1\u4efd\u3001\u5a01\u5e1d\u80a1\u4efd\u5927\u5355\u6da8\u505c","source":"\u8d22\u95fb","stocks":603023,"type":"news"},{"seq":673952891,"ctime":1768225150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952891.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u516c\u53f8\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879\u6b63\u7a33\u6b65\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"news"},{"seq":673782196,"ctime":1767690043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782196.shtml","title":"\u5a01\u5e1d\u80a1\u4efd01\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603023,"type":"yidong"},{"seq":673632744,"ctime":1767089154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632744.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u652f\u6301\u6c7d\u8f66\u62a5\u5e9f\u66f4\u65b0 \u652f\u6301\u6c7d\u8f66\u7f6e\u6362\u66f4\u65b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"news"},{"seq":673389535,"ctime":1766367657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673389535.shtml","title":"\u5468\u672b\u5229\u597d\uff01A\u80a1\u516c\u53f8\uff0c\u91cd\u78c5\u5ba3\u5e03\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":603023,"type":"news"},{"seq":673351603,"ctime":1766134819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351603.shtml","title":"\u5a01\u5e1d\u80a1\u4efd12\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603023,"type":"yidong"},{"seq":673249955,"ctime":1765880288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673249955.shtml","title":"L3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u8f66\u83b7\u51c6\u4e0a\u8def\u5f15\u7206\u65e0\u4eba\u9a7e\u9a76\u677f\u5757\uff01\u6c49\u946b\u79d1\u6280\u3001\u4e07\u96c6\u79d1\u6280\u3001\u4e45\u4e4b\u6d0b\u7b49\u5341\u5bb6\u516c\u53f8\u6da8\u505c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":603023,"type":"news"},{"seq":673249401,"ctime":1765879205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673249401.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u65e0\u4eba\u9a7e\u9a76\u65b0\u589eHUD\u62ac\u5934\u663e\u793a\u3001\u6fc0\u5149\u96f7\u8fbe\u3001\u7ebf\u63a7\u7cfb\u7edf\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":603023,"type":"yidong"},{"seq":673247528,"ctime":1765875609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247528.shtml","title":"\u5a01\u5e1d\u80a1\u4efd12\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603023,"type":"yidong"},{"seq":673242332,"ctime":1765861013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673242332.shtml","title":"\u5229\u597d\u50ac\u5316\uff01\u6c7d\u914d\u677f\u5757\u9006\u5e02\u8d70\u5f3a \u8fd9\u5bb6\u516c\u53f8\u201c20CM\u201d\u6da8\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":603023,"type":"news"},{"seq":673241094,"ctime":1765855545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241094.shtml","title":"\u7279\u65af\u62c9\u80a1\u4ef7\u521b\u4e00\u5e74\u65b0\u9ad8 A\u80a1\u65e0\u4eba\u9a7e\u9a76\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603023,"type":"yidong"},{"seq":673240866,"ctime":1765854871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673240866.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u5f02\u52a8\uff01\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603023,"type":"news"},{"seq":673080785,"ctime":1765281383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673080785.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u62df\u6536\u8d2d\u7396\u661f\u7cbe\u5bc6\u63a7\u80a1\u6743","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603023,"type":"news"},{"seq":673079614,"ctime":1765280636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673079614.shtml","title":"\u6708\u5185\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u62ab\u9732\u5e76\u8d2d\u91cd\u7ec4\u65b0\u52a8\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"news"},{"seq":673071050,"ctime":1765270813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673071050.shtml","title":"\u5a01\u5e1d\u80a1\u4efd12\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603023,"type":"yidong"},{"seq":673053624,"ctime":1765203684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673053624.shtml","title":"\u63d0\u524d\u6da8\u505c\uff01603023\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603023,"type":"news"},{"seq":673053183,"ctime":1765201845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673053183.shtml","title":"\u6da8\u505c\u540e\u516c\u544a\uff01\u8fd9\u5bb6\u516c\u53f8\u62df\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":603023,"type":"news"},{"seq":673038877,"ctime":1765189123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673038877.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u62df\u901a\u8fc7\u652f\u4ed8\u73b0\u91d1\u53d7\u8ba9\u65b9\u5f0f\u6536\u8d2d\u6c5f\u82cf\u7396\u661f\u7cbe\u5bc6\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f851%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"news"},{"seq":673036708,"ctime":1765184423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673036708.shtml","title":"\u5a01\u5e1d\u80a1\u4efd12\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603023,"type":"yidong"},{"seq":672246195,"ctime":1762274565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672246195.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u79ef\u6781\u63a8\u8fdb\u5404\u9879\u4e1a\u52a1\u5f00\u5c55\uff0c\u4fc3\u8fdb\u516c\u53f8\u4e1a\u7ee9\u63d0\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"yidong"}]

2026-04-30,4.51,4.59,4.35,4.5500,197167,88710400,3.53;2026-04-29,4.40,4.59,4.36,4.5100,165647,74925600,2.97;2026-04-28,4.41,4.48,4.34,4.3900,115981,51025500,2.08;2026-04-27,4.42,4.48,4.27,4.4700,149980,65612900,2.69;2026-04-24,4.31,4.41,4.29,4.3900,96034,41763800,1.72;2026-04-23,4.37,4.41,4.28,4.3300,129419,55906100,2.32;2026-04-22,4.41,4.44,4.37,4.3800,84482,37039700,1.51;2026-04-21,4.48,4.50,4.37,4.4100,109405,48158800,1.96;2026-04-20,4.47,4.48,4.40,4.4800,95654,42529600,1.71;2026-04-17,4.48,4.49,4.37,4.4700,122280,54152200,2.19;2026-04-16,4.37,4.49,4.35,4.4800,125296,55525600,2.25;2026-04-15,4.58,4.58,4.36,4.3800,189978,84338200,3.40;2026-04-14,4.67,4.89,4.49,4.5700,183512,84467600,3.29;2026-04-13,4.66,4.69,4.61,4.6700,137056,63636800,2.46;2026-04-10,4.75,4.82,4.69,4.6900,109618,52033500,1.96;2026-04-09,4.84,4.84,4.67,4.7000,134817,63787700,2.42;2026-04-08,4.73,4.82,4.72,4.8100,155693,74422500,2.79;2026-04-07,4.62,4.73,4.51,4.6600,226184,105133900,4.05;2026-04-03,4.85,5.05,4.58,4.6000,386380,184384800,6.92;2026-04-02,5.38,5.38,4.82,4.8300,595255,295893000,10.67;2026-04-01,5.39,5.40,5.23,5.3600,186228,98906200,3.34;2026-03-31,5.30,5.45,5.24,5.2800,310769,166432200,5.57;2026-03-30,4.90,5.35,4.89,5.3300,430352,224263800,7.71;2026-03-27,4.80,4.95,4.76,4.9500,95155,46542600,1.70;2026-03-26,4.90,4.95,4.80,4.8300,101658,49376300,1.82;2026-03-25,4.73,4.91,4.72,4.9100,130246,63109200,2.33;2026-03-24,4.60,4.71,4.49,4.7100,173553,79844500,3.11;2026-03-23,4.61,4.70,4.39,4.4800,193432,88340700,3.47;2026-03-20,4.92,5.01,4.70,4.7000,131136,62977000,2.35;2026-03-19,5.01,5.05,4.86,4.8900,113404,55883300,2.03;2026-03-18,5.02,5.08,4.95,5.0600,101618,50859800,1.82;2026-03-17,5.09,5.16,5.02,5.0200,114828,58375400,2.06;2026-03-16,5.01,5.12,5.01,5.0800,83572,42283000,1.50;2026-03-13,5.07,5.14,5.03,5.0400,86793,44125400,1.56;2026-03-12,5.19,5.21,5.07,5.0900,116532,59613100,2.09;2026-03-11,5.33,5.35,5.18,5.2000,152876,80216200,2.74;2026-03-10,5.23,5.35,5.22,5.3400,174574,92696500,3.13;2026-03-09,5.23,5.24,5.07,5.2100,150268,77232000,2.69;2026-03-06,4.97,5.21,4.93,5.1900,174384,89309000,3.12;2026-03-05,4.93,5.03,4.92,4.9800,111996,55813000,2.01;2026-03-04,4.83,4.96,4.80,4.8600,131623,64147100,2.36;2026-03-03,5.10,5.19,4.87,4.8900,204425,102244200,3.66;2026-03-02,5.20,5.26,5.07,5.1000,197209,101321900,3.53;2026-02-27,5.27,5.33,5.26,5.3200,137448,72835700,2.46;2026-02-26,5.30,5.34,5.24,5.3000,142676,75470300,2.56;2026-02-25,5.22,5.34,5.21,5.3200,209280,110634900,3.75;2026-02-24,5.20,5.52,5.18,5.2700,264955,140292600,4.75;2026-02-13,5.03,5.18,5.01,5.0800,166312,85160700,2.98;2026-02-12,5.07,5.11,5.00,5.0100,118682,59847000,2.13;2026-02-11,5.14,5.16,5.06,5.0600,128151,65345600,2.30;2026-02-10,5.24,5.25,5.12,5.1500,163697,84523500,2.93;2026-02-09,5.26,5.26,5.15,5.2500,192073,100137700,3.44;2026-02-06,5.24,5.24,5.10,5.2000,258956,133766600,4.64;2026-02-05,5.08,5.44,5.03,5.3100,403027,212586700,7.22;2026-02-04,5.03,5.09,4.97,5.0700,187940,94745600,3.37;2026-02-03,5.00,5.07,4.91,5.0500,233049,116411500,4.18;2026-02-02,5.29,5.29,5.00,5.0000,267226,135660400,4.79;2026-01-30,5.15,5.32,5.09,5.2600,279478,145509700,5.01;2026-01-29,5.56,5.59,5.14,5.2400,467991,248826300,8.39;2026-01-28,5.56,5.82,5.48,5.6900,733287,411428000,13.14;2026-01-27,5.93,6.10,5.76,6.0900,508806,302606800,9.12;2026-01-26,6.28,6.35,5.86,6.0100,645236,389779200,11.56;2026-01-23,6.06,6.55,6.00,6.2500,1009464,630315100,18.09;2026-01-22,5.95,6.17,5.91,5.9700,879955,528104200,15.77;2026-01-21,5.62,6.11,5.60,6.1100,676478,409344300,12.12;2026-01-20,5.88,5.94,5.50,5.5500,493283,277178800,8.84;2026-01-19,5.60,5.87,5.33,5.7800,622012,351679900,11.14;2026-01-16,6.37,6.37,5.65,5.9200,1234781,743553300,22.12;2026-01-15,5.33,5.94,5.33,5.9400,313309,182047600,5.61;2026-01-14,5.35,5.49,5.31,5.4000,336264,181628600,6.03;2026-01-13,5.70,5.70,5.35,5.4400,468993,256620200,8.40;2026-01-12,5.53,5.70,5.49,5.6800,563343,317080200,10.09;2026-01-09,5.63,5.65,5.48,5.5200,434291,240410900,7.78;2026-01-08,5.57,5.67,5.45,5.5900,572952,319356200,10.27;2026-01-07,5.80,5.98,5.55,5.5800,1066720,613032100,19.11;2026-01-06,5.15,5.63,5.14,5.6300,724502,397186100,12.98;2026-01-05,5.04,5.19,4.97,5.1200,351082,179289800,6.29;2025-12-31,5.37,5.37,5.03,5.0300,416044,213193600,7.45;2025-12-30,5.24,5.40,5.04,5.3500,484325,254320200,8.68;2025-12-29,5.50,5.50,5.21,5.2800,526065,278412900,9.43;2025-12-26,5.41,5.60,5.26,5.5800,685682,373131400,12.29;2025-12-25,5.52,5.79,5.50,5.5100,712042,398385000,12.76;2025-12-24,5.59,5.79,5.41,5.5200,891117,493148100,15.97;2025-12-23,5.39,5.93,5.38,5.7800,1210296,685680900,21.69;2025-12-22,6.04,6.38,5.85,5.9800,1748104,1078736500,31.32;2025-12-19,5.25,5.80,5.19,5.8000,1270508,707595700,22.76;2025-12-18,4.71,5.27,4.71,5.2700,705314,366421900,12.64;2025-12-17,5.17,5.25,4.74,4.7900,807195,399336300,14.46;2025-12-16,5.01,5.17,4.93,5.1700,748766,383126500,13.42;2025-12-15,4.67,4.83,4.48,4.7000,478670,225245800,8.58;2025-12-12,4.93,5.07,4.66,4.6700,722275,351764700,12.94;2025-12-11,4.97,5.33,4.73,5.1800,1004464,500772900,18.00;2025-12-10,5.29,5.90,5.09,5.1000,1312994,717333000,23.53;2025-12-09,5.26,5.45,5.03,5.4500,1015961,539691400,18.20;2025-12-08,4.54,4.95,4.50,4.9500,691406,335917600,12.39;2025-12-05,4.52,4.52,4.42,4.5000,92935,41571800,1.67;2025-12-04,4.53,4.60,4.46,4.4800,141458,63967200,2.53;2025-12-03,4.46,4.67,4.46,4.5300,172296,78151100,3.09;2025-12-02,4.45,4.53,4.36,4.5000,117123,52028200,2.10;2025-12-01,4.33,4.55,4.27,4.4500,196514,87564700,3.52;2025-11-28,4.13,4.28,4.10,4.2800,101501,42642300,1.82;2025-11-27,4.16,4.27,4.05,4.1600,67463,28059900,1.21;2025-11-26,4.28,4.30,4.10,4.1300,112549,47303900,2.02;2025-11-25,4.19,4.34,4.16,4.2600,111305,47491600,1.99;2025-11-24,4.10,4.17,4.03,4.1400,104290,42817500,1.87;2025-11-21,4.20,4.26,3.99,4.0100,175362,71732000,3.14;2025-11-20,4.26,4.31,4.18,4.2300,110540,46844100,1.98;2025-11-19,4.42,4.42,4.19,4.2400,121984,52183800,2.19;2025-11-18,4.48,4.52,4.36,4.3800,117675,51929300,2.11;2025-11-17,4.52,4.55,4.46,4.5100,93610,42168100,1.68;2025-11-14,4.54,4.61,4.47,4.5300,151444,69042200,2.71;2025-11-13,4.38,4.81,4.36,4.5500,308128,140061100,5.52;2025-11-12,4.33,4.39,4.32,4.3800,100504,43771400,1.80;2025-11-11,4.36,4.39,4.33,4.3700,86567,37788000,1.55;2025-11-10,4.35,4.35,4.27,4.3100,106059,45730500,1.90;2025-11-07,4.30,4.39,4.30,4.3300,77172,33393500,1.38;2025-11-06,4.32,4.34,4.25,4.3400,85083,36569500,1.52;2025-11-05,4.27,4.34,4.23,4.3200,109621,47194000,1.96;2025-11-04,4.30,4.31,4.23,4.2900,107022,45625100,1.92;2025-11-03,4.25,4.32,4.24,4.2900,129374,55437300,2.32;2025-10-31,4.08,4.26,4.08,4.2600,134651,56676500,2.41