[{"seq":677065953,"ctime":1780017295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677065953.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670828\u65e5\u83b7\u878d\u8d44\u4e70\u5165947.44\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":677028898,"ctime":1779927092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677028898.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670827\u65e5\u83b7\u878d\u8d44\u4e70\u5165906.32\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676999710,"ctime":1779844426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/676999710.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670826\u65e5\u83b7\u878d\u8d44\u4e70\u51651838.61\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676966664,"ctime":1779758151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676966664.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670825\u65e5\u83b7\u878d\u8d44\u4e70\u51653016.19\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676889156,"ctime":1779412159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676889156.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670821\u65e5\u83b7\u878d\u8d44\u4e70\u51656193.34\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676852046,"ctime":1779322202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676852046.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670820\u65e5\u83b7\u878d\u8d44\u4e70\u51651245.14\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676840037,"ctime":1779271793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676840037.shtml","title":"\u57c3\u6cf0\u514b\uff1a2025\u5e74\u5ea6\uff0c\u516c\u53f8\u4e0e\u5947\u745e\u6c7d\u8f66\u9500\u552e\u6536\u5165\u5360\u516c\u53f8\u8425\u4e1a\u6536\u5165\u7684\u6bd4\u4f8b46.11%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676822573,"ctime":1779239659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676822573.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670819\u65e5\u83b7\u878d\u8d44\u4e70\u51652453.66\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676788468,"ctime":1779153297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676788468.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670818\u65e5\u83b7\u878d\u8d44\u4e70\u51652461.81\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676711659,"ctime":1778807621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676711659.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670814\u65e5\u83b7\u878d\u8d44\u4e70\u51651224.21\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676676057,"ctime":1778717487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676676057.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670813\u65e5\u83b7\u878d\u8d44\u4e70\u51651690.51\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676670125,"ctime":1778680871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670125.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u62df\u4f7f\u7528\u4e0d\u8d856.00\u4ebf\u5143\u90e8\u5206\u95f2\u7f6e\u52df\u96c6\u8d44\u91d1\u8fdb\u884c\u73b0\u91d1\u7ba1\u7406","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603293,"type":"news"},{"seq":676647182,"ctime":1778634844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676647182.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670812\u65e5\u83b7\u878d\u8d44\u4e70\u51651989.72\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676616012,"ctime":1778548499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676616012.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u670811\u65e5\u83b7\u878d\u8d44\u4e70\u51652872.53\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676530891,"ctime":1778202848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676530891.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u67087\u65e5\u83b7\u878d\u8d44\u4e70\u51651808.29\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676518855,"ctime":1778155719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676518855.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u4e3b\u8981\u5ba2\u6237\u5305\u62ec\u81ea\u4e3b\u54c1\u724c\u6574\u8f66\u5382\u5546\u3001\u65b0\u52bf\u529b\u5382\u5546\u4ee5\u53ca\u6c7d\u8f66\u96f6\u90e8\u4ef6\u5382\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676497110,"ctime":1778116671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676497110.shtml","title":"\u57c3\u6cf0\u514b\uff1a5\u67086\u65e5\u83b7\u878d\u8d44\u4e70\u51651970.39\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676400846,"ctime":1777507889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676400846.shtml","title":"\u57c3\u6cf0\u514b\uff1a4\u670829\u65e5\u83b7\u878d\u8d44\u4e70\u51651962.28\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676367604,"ctime":1777425871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676367604.shtml","title":"\u57c3\u6cf0\u514b\uff1a4\u670828\u65e5\u83b7\u878d\u8d44\u4e70\u51652479.64\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676355173,"ctime":1777381710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676355173.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u901a\u8fc7\u957f\u671f\u7684\u6280\u672f\u79ef\u7d2f\u638c\u63e1\u4e86\u591a\u9879\u6838\u5fc3\u6280\u672f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676325915,"ctime":1777334971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676325915.shtml","title":"\u57c3\u6cf0\u514b\uff1a4\u670827\u65e5\u83b7\u878d\u8d44\u4e70\u51651293.31\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676319157,"ctime":1777297151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676319157.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u4e3b\u8981\u5ba2\u6237\u5305\u62ec\u81ea\u4e3b\u54c1\u724c\u6574\u8f66\u5382\u5546\u3001\u65b0\u52bf\u529b\u5382\u5546\u4ee5\u53ca\u6c7d\u8f66\u96f6\u90e8\u4ef6\u5382\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676315253,"ctime":1777289925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676315253.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u8f66\u8eab\u57df\u63a7\u5236\u5668\u4ea7\u54c1\u91c7\u7528\u9ad8\u89c4\u683cMCU\u5f00\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676315225,"ctime":1777289919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676315225.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u81ea\u6210\u7acb\u4ee5\u6765\u59cb\u7ec8\u575a\u6301\u81ea\u4e3b\u521b\u65b0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676263190,"ctime":1777023853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676263190.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676262962,"ctime":1777023501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676262962.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u91c7\u8d2d\u7684\u4e3b\u8981\u539f\u6750\u6599\u5305\u62ec\u7535\u5b50\u5143\u5668\u4ef6\u3001\u663e\u793a\u5c4f\u3001\u7ed3\u6784\u4ef6\u3001PCB\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676262917,"ctime":1777023499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676262917.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u59cb\u7ec8\u575a\u6301\u81ea\u4e3b\u7814\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676241553,"ctime":1776989454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676241553.shtml","title":"\u57c3\u6cf0\u514b\uff1a4\u670823\u65e5\u83b7\u878d\u8d44\u4e70\u51653919.22\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676223817,"ctime":1776932806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676223817.shtml","title":"\u57c3\u6cf0\u514b\u4e0a\u5e02\u7b2c6\u4e2a\u4ea4\u6613\u65e5\u8dcc6.97%\u521b\u65b0\u4f4e","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603293,"type":"yidong"},{"seq":676206572,"ctime":1776902965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676206572.shtml","title":"C\u57c3\u6cf0\u514b\uff1a4\u670822\u65e5\u83b7\u878d\u8d44\u4e70\u51653228.07\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":57511941,"ctime":1776874052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57511941.shtml","title":"\u57c3\u6cf0\u514b\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603293,"type":"notice"},{"seq":676172209,"ctime":1776816576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676172209.shtml","title":"C\u57c3\u6cf0\u514b\uff1a4\u670821\u65e5\u83b7\u878d\u8d44\u4e70\u51654256.17\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676165120,"ctime":1776775171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676165120.shtml","title":"C\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u79ef\u6781\u63a2\u7d22\u7814\u7a76\u65b0\u4e00\u4ee3\u7535\u5b50\u7535\u6c14\u67b6\u6784\u7684\u62d3\u5c55\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676165136,"ctime":1776775162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676165136.shtml","title":"C\u57c3\u6cf0\u514b\uff1a\u516c\u53f8\u4e3b\u8981\u5ba2\u6237\u5305\u62ec\u81ea\u4e3b\u54c1\u724c\u6574\u8f66\u5382\u5546\u3001\u65b0\u52bf\u529b\u5382\u5546\u4ee5\u53ca\u6c7d\u8f66\u96f6\u90e8\u4ef6\u5382\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676137749,"ctime":1776730126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676137749.shtml","title":"C\u57c3\u6cf0\u514b\uff1a4\u670820\u65e5\u83b7\u878d\u8d44\u4e70\u51655251.08\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603293,"type":"yidong"},{"seq":676121087,"ctime":1776675497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676121087.shtml","title":"\u57c3\u6cf0\u514b\u4e0a\u5e02\u7b2c3\u4e2a\u4ea4\u6613\u65e5\u8dcc6.12%\u521b\u65b0\u4f4e","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603293,"type":"yidong"},{"seq":676053063,"ctime":1776343138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676053063.shtml","title":"\u57c3\u6cf0\u514b\u6b63\u5f0f\u767b\u9646\u6caa\u5e02\u4e3b\u677f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603293,"type":"yidong"},{"seq":676046650,"ctime":1776333585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676046650.shtml","title":"\u6253\u7834\u5916\u8d44\u5784\u65ad\uff01\u56fd\u4ea7\u8f66\u8eab\u57df\u63a7\u9f99\u5934\u57c3\u6cf0\u514b\u4e0a\u5e02","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u767d\u732b","stocks":603293,"type":"news"},{"seq":676046587,"ctime":1776333392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676046587.shtml","title":"603293\uff0c\u4e0a\u4ea4\u6240\u4e0a\u5e02\uff01","source":"\u6e56\u5317\u7701\u4ea4\u901a\u6295\u8d44\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":603293,"type":"news"},{"seq":676034959,"ctime":1776314670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676034959.shtml","title":"\u57c3\u6cf0\u514b\u767b\u9646\u6caa\u4e3b\u677f \u4ee5\u5168\u94fe\u6761\u521b\u65b0\u786c\u5b9e\u529b\u91cd\u5851\u6c7d\u8f66\u7535\u5b50\u4ea7\u4e1a\u683c\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603293,"type":"news"},{"seq":676023991,"ctime":1776297454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676023991.shtml","title":"\u4eca\u65e5\u67093\u53ea\u65b0\u80a1\u4e0a\u5e02\uff0c\u5206\u522b\u4e3a\u5927\u666e\u5fae\u3001\u57c3\u6cf0\u514b\u3001\u6052\u9053\u79d1\u6280","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603293,"type":"news"},{"seq":676023956,"ctime":1776297295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676023956.shtml","title":"\u8f66\u8eab\u57df\u63a7\u5236\u5668\u9f99\u5934\u7b493\u53ea\u65b0\u80a1\u4eca\u65e5\u4e0a\u5e02","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603293,"type":"news"},{"seq":676023136,"ctime":1776291670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676023136.shtml","title":"\u57c3\u6cf0\u514b\u9648\u6cfd\u575a\uff1a\u4ee5\u5168\u6808\u81ea\u7814\u6784\u7b51\u62a4\u57ce\u6cb3 \u505a\u4e0d\u53ef\u66ff\u4ee3\u7684\u57fa\u77f3\u529b\u91cf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603293,"type":"news"},{"seq":676006415,"ctime":1776238689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676006415.shtml","title":" 4\u670816\u65e5\u4e09\u53ea\u65b0\u80a1\u4e0a\u5e02","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":603293,"type":"yidong"},{"seq":676000280,"ctime":1776220816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676000280.shtml","title":"\u57c3\u6cf0\u514b4\u670816\u65e5\u5728\u4e0a\u4ea4\u6240\u4e3b\u677f\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603293,"type":"yidong"},{"seq":675901722,"ctime":1775811014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901722.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u6574\u8f66\u6307\u6570\u6da82.88%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603293,"type":"news"},{"seq":675784507,"ctime":1775516834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675784507.shtml","title":"\u8f66\u8eab\u57df\u63a7\u5236\u5668\u9f99\u5934\u3001\u70ed\u6d41\u9053\u7cfb\u7edf\u201c\u5c0f\u5de8\u4eba\u201d\u4eca\u65e5\u7533\u8d2d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603293,"type":"news"},{"seq":675783583,"ctime":1775502491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675783583.shtml","title":"\u57c3\u6cf0\u514b\uff1a\u575a\u6301\u4ee5\u6280\u672f\u521b\u65b0\u4e3a\u9a71\u52a8 \u6210\u4e3a\u9886\u5148\u7684\u6c7d\u8f66\u7535\u5b50\u667a\u80fd\u5316\u89e3\u51b3\u65b9\u6848\u63d0\u4f9b\u5546","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603293,"type":"news"}]

2026-06-02,44.41,45.50,43.52,45.4800,23500,104656600,6.70;2026-06-01,43.87,45.19,43.82,44.8300,16486,73588200,4.70;2026-05-29,46.55,46.59,43.97,44.2400,31121,140703500,8.87;2026-05-28,45.99,46.79,45.00,46.7900,30046,138026600,8.56;2026-05-27,47.45,48.28,46.15,46.2400,33553,157611200,9.56;2026-05-26,50.31,50.34,47.11,47.9300,52969,256741100,15.09;2026-05-25,53.93,53.94,51.00,51.0200,62290,322166500,17.75;2026-05-22,53.68,54.90,52.72,54.2600,81628,438672400,23.26;2026-05-21,51.97,57.24,51.83,54.7700,123332,685243000,35.14;2026-05-20,52.00,52.37,50.69,52.0400,33664,173448500,9.59;2026-05-19,53.55,55.06,52.21,52.5800,46480,247748900,13.24;2026-05-18,51.20,53.51,50.80,53.5100,49689,259854400,14.16;2026-05-15,50.50,52.31,50.13,51.5100,40267,206890600,11.47;2026-05-14,52.82,52.96,50.71,50.8200,39419,202685600,11.23;2026-05-13,52.92,52.98,52.01,52.9000,36406,191261600,10.37;2026-05-12,54.12,54.19,52.20,52.7800,48421,256778200,13.80;2026-05-11,56.00,56.01,53.74,54.4200,73142,398282100,20.84;2026-05-08,51.98,55.53,51.46,55.2500,98080,529815200,27.95;2026-05-07,51.20,51.83,50.55,51.7900,47621,244426000,13.57;2026-05-06,49.70,51.55,49.70,51.2300,53694,274217100,15.30;2026-04-30,49.30,49.87,48.90,49.7300,40504,200224200,11.54;2026-04-29,48.65,49.91,48.55,49.7000,38702,191791200,11.03;2026-04-28,51.87,51.87,49.01,49.1900,63917,319387300,18.21;2026-04-27,51.37,52.31,51.12,51.9600,37950,196459700,10.81;2026-04-24,53.01,53.50,51.71,51.7300,61077,320236300,17.40;2026-04-23,57.38,57.43,53.70,53.7700,99621,548778200,28.38;2026-04-22,57.13,58.57,56.66,57.8000,76972,445037200,21.93;2026-04-21,59.05,59.45,57.34,57.7000,105847,614723500,30.16;2026-04-20,63.33,63.33,60.58,60.7500,130920,806878000,37.30;2026-04-17,66.07,68.42,63.50,64.7100,163548,1069931900,46.60;2026-04-16,71.00,85.20,71.00,71.0200,252308,1865550400,71.89