[{"seq":675351006,"ctime":1773736547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675351006.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u4e07\u6717\u78c1\u5851\u96c6\u56e2\uff08\u6cf0\u56fd\uff09\u6709\u9650\u516c\u53f8\u63d0\u4f9b2000.00\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603150,"type":"news"},{"seq":675016446,"ctime":1772439083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675016446.shtml","title":"\u4e07\u6717\u78c1\u5851\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652115.00\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603150,"type":"yidong"},{"seq":674962668,"ctime":1772160871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674962668.shtml","title":"\u5f00\u6e90\u8bc1\u5238\uff1a\u4f2f\u7279\u5229\u62df\u6536\u8d2d\u8c6b\u5317\u8f6c\u5411 \u6c7d\u8f66\u884c\u4e1a\u6574\u5408\u8fce\u7ebf\u63a7\u53d8\u9769\u65f6\u4ee3","source":"\u667a\u901a\u8d22\u7ecf","stocks":603150,"type":"news"},{"seq":674793730,"ctime":1770966378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674793730.shtml","title":"\u4e07\u6717\u78c1\u5851\u7b49\u6210\u7acb\u79d1\u6280\u516c\u53f8 \u542b\u536b\u661f\u9065\u611f\u5e94\u7528\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603150,"type":"yidong"},{"seq":674789277,"ctime":1770950436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674789277.shtml","title":"\u4e07\u6717\u78c1\u5851\u80a1\u4ef7\u5f02\u5e38\u6ce2\u52a8\uff0c\u516c\u53f8\u79f0\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603150,"type":"yidong"},{"seq":674725689,"ctime":1770793446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674725689.shtml","title":"\u4e07\u6717\u78c1\u5851\u5b9e\u63a7\u4eba\u65f6\u4e7e\u4e2d21\u5929\u51cf\u6301256\u4e07\u80a1 \u5957\u73b01.11\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603150,"type":"news"},{"seq":674723896,"ctime":1770787522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674723896.shtml","title":"\u4e3b\u6d41\u4ea7\u54c1\u4ef7\u683c\u4e0a\u884c \u7a00\u571f\u6c38\u78c1\u6982\u5ff5\u7ee7\u7eed\u62c9\u5347\uff0c\u5317\u77ff\u79d1\u6280\u6da8\u505c","source":"\u8d22\u95fb","stocks":603150,"type":"news"},{"seq":674720670,"ctime":1770776573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674720670.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u4e07\u6717\u78c1\u5851\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603150,"type":"news"},{"seq":674697038,"ctime":1770715474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674697038.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u63a7\u80a1\u80a1\u4e1c\u65f6\u5e72\u4e2d\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u5df2\u51cf\u63013%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603150,"type":"yidong"},{"seq":674657575,"ctime":1770624681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674657575.shtml","title":"\u4e07\u6717\u78c1\u5851\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653259.50\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603150,"type":"yidong"},{"seq":674647979,"ctime":1770602731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674647979.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u9700\u6c42\u7206\u53d1\u53e0\u52a0\u4e1a\u7ee9\u5411\u597d \u7a00\u571f\u6c38\u78c1\u7ee7\u7eed\u4e0a\u6da8\uff0c\u76db\u548c\u8d44\u6e90\u903c\u8fd1\u6da8\u505c","source":"\u8d22\u95fb","stocks":603150,"type":"news"},{"seq":674548347,"ctime":1770197546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674548347.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u4e3a\u63a7\u80a1\u5b50\u516c\u53f8\u5e7f\u4e1c\u4f73\u9002\u65b0\u6750\u6599\u79d1\u6280\u6709\u9650\u516c\u53f8\u63d0\u4f9b179.26\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603150,"type":"news"},{"seq":674520778,"ctime":1770116936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674520778.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u516c\u53f8\u90e8\u5206\u6750\u6599\u751f\u4ea7\u4e2d\u9700\u6dfb\u52a0POE\uff0c\u5e76\u6309\u5176\u9700\u8981\u8fdb\u884c\u91c7\u8d2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603150,"type":"yidong"},{"seq":674434517,"ctime":1769760668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434517.shtml","title":"\u4e07\u6717\u78c1\u5851\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654376.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603150,"type":"yidong"},{"seq":674397970,"ctime":1769666240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674397970.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u9700\u6c42\u7206\u53d1 \u7a00\u571f\u6c38\u78c1\u6982\u5ff5\u80a1\u591a\u5bb6\u4f01\u4e1a\u9884\u544a\u626d\u4e8f","source":"\u8d22\u95fb","stocks":603150,"type":"news"},{"seq":674394913,"ctime":1769655948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674394913.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u76db\u548c\u8d44\u6e90\u6da8\u505c\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603150,"type":"news"},{"seq":674342981,"ctime":1769509792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674342981.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u62df\u4f7f\u7528\u4e0d\u8d851.00\u4ebf\u5143\u90e8\u5206\u95f2\u7f6e\u52df\u96c6\u8d44\u91d1\u4e34\u65f6\u8865\u5145\u6d41\u52a8\u8d44\u91d1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603150,"type":"news"},{"seq":674092539,"ctime":1768576146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674092539.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u6d77\u5916\u4e1a\u52a1\u4e3b\u8981\u901a\u8fc7\u5883\u5916\u5b50\u516c\u53f8\u672c\u571f\u5316\u751f\u4ea7\u9500\u552e\u5b9e\u73b0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603150,"type":"yidong"},{"seq":673929917,"ctime":1768195090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673929917.shtml","title":"\u7a00\u571f\u6c38\u78c1\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf \u7126\u4f5c\u4e07\u65b9\u89e6\u53ca\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603150,"type":"news"},{"seq":673781123,"ctime":1767688780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673781123.shtml","title":"\u65e5\u672c\u9886\u5bfc\u4eba\u8fd1\u671f\u516c\u7136\u53d1\u8868\u6d89\u53f0\u9519\u8bef\u8a00\u8bba \u4e2d\u65b9\u51b3\u5b9a\u7981\u6b62\u6240\u6709\u4e24\u7528\u7269\u9879\u5bf9\u65e5\u672c\u519b\u4e8b\u7528\u6237\u7528\u9014\u51fa\u53e3","source":"\u65b0\u4eac\u62a5","author":"\u653f\u4e8b\u513f","stocks":603150,"type":"news"},{"seq":673641063,"ctime":1767096683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673641063.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u516c\u53f8\u57fa\u7840\u5408\u91d1\u6750\u6599\u5df2\u5b8c\u6210\u4e2d\u8bd5\u5e76\u4ea4\u4ed8\u5ba2\u6237\u6837\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603150,"type":"news"},{"seq":673541268,"ctime":1766732234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673541268.shtml","title":"\u4e07\u6717\u78c1\u5851\u5b9e\u63a7\u4eba\u64a4\u56de\u5b9a\u589e1\u5e74\u540e\u62df\u5957\u73b01\u4ebf\u5143 A\u80a1\u52df7.1\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603150,"type":"news"},{"seq":673523611,"ctime":1766665271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673523611.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u63a7\u80a1\u80a1\u4e1c\u65f6\u4e7e\u4e2d\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u51cf\u6301\u4e0d\u8d853%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603150,"type":"yidong"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":603150,"type":"news"},{"seq":673329635,"ctime":1766063361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673329635.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u4e3a\u5b50\u516c\u53f8\u63d0\u4f9b1000\u4e07\u5143\u62c5\u4fdd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603150,"type":"yidong"},{"seq":672586755,"ctime":1763535661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672586755.shtml","title":"\u4e07\u6717\u78c1\u5851\u7b49\u6210\u7acb\u4f4e\u7a7a\u79d1\u6280\u516c\u53f8 \u542b\u65e0\u4eba\u98de\u884c\u5668\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603150,"type":"yidong"},{"seq":672292208,"ctime":1762416670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672292208.shtml","title":"\u4e07\u6717\u78c1\u5851\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652825.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603150,"type":"yidong"},{"seq":54676975,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54676975.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u4e07\u6717\u78c1\u58512025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603150,"type":"notice"},{"seq":672095125,"ctime":1761727970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095125.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a2600.06\u4e07\u5143\uff0c\u4e0b\u964d22.67%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603150,"type":"yidong"},{"seq":672027795,"ctime":1761555612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027795.shtml","title":"\u4e07\u6717\u78c1\u585110\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603150,"type":"yidong"},{"seq":672000084,"ctime":1761311363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/672000084.shtml","title":"\u4e07\u6717\u78c1\u5851\u589e\u8d44\u7f8e\u7684\u667a\u4eab \u57f9\u80b2\u65b0\u589e\u957f\u70b9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603150,"type":"news"},{"seq":671622825,"ctime":1760056793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671622825.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d5b\u529b\u65af\u4e0b\u5c5e\u5b50\u516c\u53f8\u4e0e\u706b\u5c71\u5f15\u64ce\u7b7e\u7f72\u5177\u8eab\u667a\u80fd\u4e1a\u52a1\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603150,"type":"yidong"},{"seq":671603113,"ctime":1760004288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671603113.shtml","title":"\u4e07\u6717\u78c1\u5851\uff1a\u62df2.35\u4ebf\u5143\u8d2d\u4e70\u5929\u6069\u7535\u5b50100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603150,"type":"yidong"}]

2026-03-31,46.76,50.66,46.76,48.0000,33017,160959200,3.86;2026-03-30,46.00,47.88,44.90,46.7600,22994,106463000,2.69;2026-03-27,44.31,45.60,43.87,45.3500,14534,65564300,1.70;2026-03-26,45.70,46.12,44.26,44.8600,17066,77004200,2.00;2026-03-25,45.31,46.66,44.80,45.4000,26228,120008200,3.07;2026-03-24,45.90,46.61,43.35,45.3000,45003,200618400,5.26;2026-03-23,51.10,51.39,46.61,46.6100,33376,161877400,3.90;2026-03-20,53.09,53.92,51.62,51.7900,22004,115892000,2.57;2026-03-19,54.01,54.99,52.70,52.9300,13707,73163100,1.60;2026-03-18,53.66,55.50,53.44,55.0600,16412,89156400,1.92;2026-03-17,55.49,55.70,53.00,53.4700,23541,127564400,2.75;2026-03-16,56.30,57.10,54.25,55.5000,23917,132108600,2.80;2026-03-13,55.22,60.50,55.22,56.1200,37105,214534900,4.34;2026-03-12,57.60,58.31,56.12,56.2200,13866,79219200,1.62;2026-03-11,56.00,58.97,56.00,57.4000,26424,152626300,3.09;2026-03-10,53.54,57.48,53.15,55.9900,35267,195342400,4.13;2026-03-09,54.00,55.52,51.17,53.1300,44277,233773300,5.18;2026-03-06,57.07,59.08,56.00,56.0500,23454,132926300,2.74;2026-03-05,58.99,59.29,56.90,57.5800,15149,87799800,1.77;2026-03-04,58.50,59.45,56.43,57.9900,28886,167159700,3.38;2026-03-03,61.17,61.59,58.05,58.4200,30633,183570000,3.58;2026-03-02,63.47,65.18,60.44,61.0000,33507,207893000,3.92;2026-02-27,60.66,63.99,59.30,63.3400,36532,226625500,4.27;2026-02-26,58.80,63.88,58.07,61.3600,42425,256718700,4.96;2026-02-25,59.97,59.98,57.63,58.0700,33030,192588600,3.86;2026-02-24,62.50,62.84,58.81,60.3100,39457,237606200,4.62;2026-02-13,62.55,64.12,61.38,61.3800,48096,301385600,5.63;2026-02-12,62.37,65.97,60.20,64.5500,62654,401035400,7.33;2026-02-11,57.80,63.58,57.18,61.7500,73568,453346300,8.61;2026-02-10,54.85,58.45,53.15,57.8000,52296,295318200,6.12;2026-02-09,51.07,54.88,50.13,54.6900,47002,250027900,5.50;2026-02-06,49.00,51.26,48.80,50.0700,27209,135911100,3.18;2026-02-05,49.43,50.30,48.09,49.2200,32446,160657000,3.80;2026-02-04,46.80,49.34,46.80,48.5600,36610,177586900,4.28;2026-02-03,44.83,47.46,44.38,47.0600,36821,170300600,4.31;2026-02-02,46.63,46.84,44.57,44.9000,39394,179455700,4.61;2026-01-30,44.90,48.80,44.90,46.6300,62932,296394200,7.36;2026-01-29,42.25,45.25,41.68,45.2000,57384,253204500,6.71;2026-01-28,42.60,42.63,41.47,42.0400,16185,67688200,1.89;2026-01-27,42.88,43.45,41.51,42.4200,16177,68280400,1.89;2026-01-26,44.27,44.36,42.43,42.8800,17815,76709500,2.08;2026-01-23,44.11,44.50,43.77,44.2900,16782,74132400,1.96;2026-01-22,44.30,44.76,43.74,43.9200,20195,89003700,2.36;2026-01-21,42.71,45.17,42.71,44.3500,36113,159422200,4.22;2026-01-20,44.86,44.99,42.55,42.9400,31904,138169400,3.73;2026-01-19,44.66,45.80,43.88,44.7000,26964,120763000,3.15;2026-01-16,44.34,44.77,43.70,44.4000,21537,95265900,2.52;2026-01-15,43.82,46.05,43.31,44.2900,32026,143102100,3.75;2026-01-14,44.15,44.53,42.92,44.0400,40934,179170400,4.79;2026-01-13,42.39,46.58,42.31,44.0000,75826,337807800,8.87;2026-01-12,40.76,43.25,40.15,42.3900,63012,264415200,7.37;2026-01-09,39.20,40.29,39.20,39.5700,20186,80205800,2.36;2026-01-08,38.91,39.93,38.91,39.4100,21705,85769600,2.54;2026-01-07,39.40,40.10,38.81,39.2900,22365,87867800,2.62;2026-01-06,39.15,40.00,38.65,39.4200,24962,98329500,2.92;2026-01-05,37.97,39.19,37.91,39.0200,25206,97685800,2.95;2025-12-31,38.59,38.65,37.85,37.9800,13512,51486700,1.58;2025-12-30,38.38,38.64,38.10,38.4300,17182,65948600,2.01;2025-12-29,38.98,39.56,38.62,38.8600,19539,76150100,2.29;2025-12-26,39.97,39.97,38.71,38.9000,36357,142219300,4.25;2025-12-25,40.01,41.15,39.62,40.7000,28768,116741000,3.37;2025-12-24,39.18,40.87,39.18,40.1300,33302,134109500,3.90;2025-12-23,39.55,39.92,38.85,39.5700,45431,178384100,5.31;2025-12-22,38.31,41.37,38.31,40.0000,67753,272864100,7.93;2025-12-19,36.95,39.09,36.62,38.2800,44707,170857100,5.23;2025-12-18,36.33,37.88,35.73,36.9500,25889,96626900,3.03;2025-12-17,36.10,36.71,35.56,36.2600,8694,31308700,1.02;2025-12-16,35.88,37.29,35.88,36.3300,12786,46552900,1.50;2025-12-15,35.52,36.44,35.29,36.0900,9464,34057500,1.11;2025-12-12,35.95,36.24,35.71,35.8800,6674,23989200,0.78;2025-12-11,36.00,36.26,35.65,35.9500,6945,24997600,0.81;2025-12-10,36.78,36.78,35.82,35.9900,9220,33223300,1.08;2025-12-09,36.61,37.10,36.42,36.4900,7350,27041100,0.86;2025-12-08,36.28,37.14,36.15,36.8700,13429,49365000,1.57;2025-12-05,36.69,36.69,35.67,36.1200,15937,57530000,1.86;2025-12-04,37.00,37.55,36.65,36.7300,9817,36339300,1.15;2025-12-03,37.22,37.39,36.63,36.8700,9416,34789200,1.10;2025-12-02,37.30,37.58,36.85,37.2300,10892,40580000,1.27;2025-12-01,36.78,37.49,36.32,37.3000,14276,53104300,1.67;2025-11-28,36.40,36.88,36.09,36.6900,9351,34209900,1.09;2025-11-27,35.94,36.60,35.66,36.3900,13037,47431300,1.53;2025-11-26,36.05,36.56,35.51,35.9300,16897,61007300,1.98;2025-11-25,34.53,36.32,34.53,35.7200,18011,63699900,2.11;2025-11-24,34.35,34.63,33.70,34.3600,10141,34726900,1.19;2025-11-21,35.20,35.48,33.66,33.9600,17402,59937800,2.04;2025-11-20,35.68,36.20,35.29,35.3800,10312,36728500,1.21;2025-11-19,36.99,37.30,35.48,35.5600,20742,74934800,2.43;2025-11-18,37.53,37.64,36.91,36.9700,11702,43431900,1.37;2025-11-17,37.12,38.40,36.90,37.6800,16717,63041400,1.96;2025-11-14,36.86,38.03,36.85,37.1400,13222,49560200,1.55;2025-11-13,36.83,37.58,36.62,37.2700,12993,48347100,1.52;2025-11-12,37.24,37.32,36.81,36.9700,10766,39851400,1.26;2025-11-11,37.28,37.69,37.10,37.2800,12235,45647100,1.43;2025-11-10,38.04,38.09,37.15,37.3000,19195,72066600,2.25;2025-11-07,38.71,38.79,37.70,37.8500,18307,69827100,2.14;2025-11-06,38.66,39.32,38.23,38.7900,25006,96875000,2.93;2025-11-05,37.03,39.05,36.91,39.0500,31616,120996500,3.70;2025-11-04,38.10,38.10,37.11,37.4000,18389,68943000,2.15;2025-11-03,38.40,38.78,37.85,38.1100,20107,76802600,2.35;2025-10-31,38.41,39.41,38.36,38.4100,22978,89247300,2.69;2025-10-30,40.97,40.98,38.40,38.4100,39080,153012400,4.57;2025-10-29,40.84,41.41,40.15,40.5700,31923,129836900,3.73;2025-10-28,41.83,41.89,40.62,41.1300,56976,234369600,6.67;2025-10-27,38.00,41.42,37.37,41.4200,66395,269040300,7.77;2025-10-24,37.38,37.77,37.07,37.6500,13578,50872000,1.59;2025-10-23,37.47,37.51,36.11,37.1100,19377,71097900,2.27;2025-10-22,38.65,38.65,37.24,37.4700,23271,87731400,2.72;2025-10-21,38.76,38.81,38.04,38.3100,18548,71124000,2.17;2025-10-20,38.90,39.99,38.32,38.7500,17545,68673700,2.05;2025-10-17,39.83,40.05,38.40,38.8000,27291,106333400,3.19;2025-10-16,41.58,41.71,39.79,40.0500,24907,101223700,2.91;2025-10-15,38.23,42.19,38.23,41.7000,54031,220273500,6.32;2025-10-14,39.56,39.98,38.43,38.5500,30819,120130400,3.61;2025-10-13,36.31,39.06,36.31,38.6700,33369,126852800,3.90;2025-10-10,40.40,41.06,39.22,39.4600,35870,143557500,4.20;2025-10-09,41.75,42.33,39.58,40.0600,48444,196852300,5.67