[{"seq":675478136,"ctime":1774251936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675478136.shtml","title":"\u56fd\u6cf0\u6d77\u901a\uff1a2025\u5e74\u7f8e\u62a4\u884c\u4e1a\u540c\u6bd4\u663e\u8457\u56de\u6696 2026\u5e74\u5efa\u8bae\u628a\u63e1\u6210\u957f\u4e0e\u9f99\u5934\u6539\u5584","source":"\u667a\u901a\u8d22\u7ecf","stocks":603630,"type":"news"},{"seq":674810312,"ctime":1770989925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674810312.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u516c\u53f8\u4f9b\u5e94\u94fe\u4e2d\u5fc3\u6301\u7eed\u79c9\u6301\u7eff\u8272\u53ef\u6301\u7eed\u53d1\u5c55\u6218\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603630,"type":"yidong"},{"seq":674806112,"ctime":1770984590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674806112.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u516c\u53f8\u5728\u529e\u516c\u6d41\u7a0b\u4e2d\u4f7f\u7528\u4e86AI\u76f8\u5173\u8f6f\u4ef6\u548c\u786c\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603630,"type":"yidong"},{"seq":674795676,"ctime":1770970082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795676.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u516c\u53f8\u6682\u672a\u7533\u8bf7\u533b\u7f8e\u533b\u9662\u76f8\u5173\u724c\u7167","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603630,"type":"yidong"},{"seq":674578600,"ctime":1770277917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674578600.shtml","title":"\u62c9\u82b3\u5bb6\u531602\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603630,"type":"yidong","yidong":"1"},{"seq":674573028,"ctime":1770261048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674573028.shtml","title":"\u7838\u94b1\u63a8\u5e7f\u8695\u98df\u5229\u6da6\u3001\u6e20\u9053\u4f18\u5316\u96be\u9898\u5f85\u89e3\uff0c\u62c9\u82b3\u5bb6\u5316\u96be\u201c\u6b62\u8840\u201d","source":"\u65b0\u4eac\u62a5","stocks":603630,"type":"news","yidong":"1"},{"seq":674560050,"ctime":1770211651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674560050.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u5434\u6ee8\u534e\u7d2f\u8ba1\u8d28\u62bc\u516c\u53f8\u80a1\u4efd\u6570\u91cf\u4e3a900\u4e07\u80a1","source":"\u5317\u4eac\u5546\u62a5","stocks":603630,"type":"news"},{"seq":674528415,"ctime":1770134405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674528415.shtml","title":"\u5de5\u4fe1\u90e8\u516c\u5e03 2025 \u5e74\u5ea6\u4e2d\u56fd\u6d88\u8d39\u540d\u54c1\u540d\u5355\uff0c\u7f8e\u7684\u3001TCL \u7b49\u5728\u5217","source":"IT\u4e4b\u5bb6","stocks":603630,"type":"news"},{"seq":674508620,"ctime":1770090612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674508620.shtml","title":"\u77f3\u6cb9\u6307\u6570\u4e0a\u6da8\u5316\u5de5\u6307\u6570\u4e0b\u8dcc(1\u670826\u65e5\u81f330\u65e5)","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":603630,"type":"yidong"},{"seq":674429259,"ctime":1769752544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674429259.shtml","title":"\u4e0a\u5e02\u540e\u9996\u4e8f\uff01\u62c9\u82b3\u5bb6\u5316\u8f6c\u578b\u68cb\u81f3\u4e2d\u76d8\uff1f\u8001\u724c\u56fd\u8d27\u5982\u4f55\u6323\u8131\u201c\u4e2d\u95f4\u54c1\u724c\u9677\u9631\u201d","source":"\u534e\u590f\u65f6\u62a5","author":"\u9ec4\u5174\u5229","stocks":603630,"type":"news"},{"seq":55931827,"ctime":1769616443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55931827.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u5173\u4e8e2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603630,"type":"notice"},{"seq":674369816,"ctime":1769588383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674369816.shtml","title":"\u62c9\u82b3\u5bb6\u5316\u53d1\u9884\u4e8f\uff0c\u9884\u8ba12025\u5e74\u5f52\u6bcd\u51c0\u4e8f\u635f2500\u4e07\u5143\u52303200\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":603630,"type":"news"},{"seq":674368379,"ctime":1769585868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674368379.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603630,"type":"yidong"},{"seq":674273010,"ctime":1769171071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674273010.shtml","title":"\u513f\u7ae5\u6d17\u62a4\u54c1\u724c\u6234\u53ef\u601d\u88ab\u7acb\u6848\u8c03\u67e5\uff0c\u90ed\u6676\u6676\u3001\u5218\u6d9b\u4ee3\u8a00\uff0c\u66fe\u5e74GMV\u8d8514\u4ebf","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603630,"type":"yidong"},{"seq":674148610,"ctime":1768874458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674148610.shtml","title":"\u98df\u54c1\u3001\u7f8e\u5bb9\u62a4\u7406\u7b49\u5927\u6d88\u8d39\u677f\u5757\u62c9\u5347\uff0c\u5473\u77e5\u9999\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603630,"type":"yidong"},{"seq":674133872,"ctime":1768824356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674133872.shtml","title":"\u4ee5\u201c\u6807\u51c6\u201d\u5b9a\u4e49\u54c1\u8d28\u65b0\u9ad8\u5ea6\uff1a\u62c9\u82b3\u5bb6\u5316\u6df1\u5ea6\u53c2\u4e0e\u4e24\u9879\u56fd\u5bb6\u7ea7\u56e2\u4f53\u6807\u51c6\u5236\u5b9a","source":"\u62c9\u82b3\u5bb6\u5316\u5b98\u5fae","stocks":603630,"type":"yidong"},{"seq":674074103,"ctime":1768551972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674074103.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da81.05%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news"},{"seq":674039443,"ctime":1768463580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674039443.shtml","title":"\u62c9\u82b3\u5bb6\u531601\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603630,"type":"yidong"},{"seq":673751671,"ctime":1767613133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673751671.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u516c\u53f8\u76ee\u524d\u4ee5\u6d17\u62a4\u4ea7\u54c1\u4e3a\u4e3b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603630,"type":"yidong"},{"seq":673548053,"ctime":1766741597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548053.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-0.96%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.84%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news"},{"seq":672991818,"ctime":1764923862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991818.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-1.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news"},{"seq":672967414,"ctime":1764848350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672967414.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a18382\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603630,"type":"yidong"},{"seq":672890542,"ctime":1764649038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672890542.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a\u73af\u5883\u4fe1\u606f\u62ab\u9732\u4e0d\u8db3\u3001\u6e20\u9053\u8f6c\u578b\u4e9f\u5f85\u63d0\u901f","source":"\u7f51\u6613\u8d22\u7ecf","stocks":603630,"type":"news"},{"seq":672816522,"ctime":1764318913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816522.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da82.55%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news"},{"seq":672649804,"ctime":1763712071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649804.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-4.83%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news","yidong":"1"},{"seq":672588663,"ctime":1763539841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672588663.shtml","title":"\u62c9\u82b3\u5bb6\u5316\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654053.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603630,"type":"yidong"},{"seq":672487924,"ctime":1763112067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487924.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da84.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"yidong"},{"seq":672355364,"ctime":1762742728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672355364.shtml","title":"\u96f6\u552e\u3001\u7f8e\u5bb9\u62a4\u7406\u7b49\u5927\u6d88\u8d39\u677f\u5757\u96c6\u4f53\u8d70\u5f3a\uff0c\u4f9d\u4f9d\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603630,"type":"news"},{"seq":672324522,"ctime":1762508927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324522.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-0.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news"},{"seq":672306124,"ctime":1762437496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672306124.shtml","title":"\u9ad8\u5ea6\u4f9d\u8d56\u5355\u4e00\u54c1\u724c\u3001\u9500\u552e\u8d39\u7528\u7387\u8fbe36%\uff0c\u62c9\u82b3\u5bb6\u5316\u201c\u7a81\u56f4\u6218\u201d\u96be\u6253","source":"\u65b0\u4eac\u62a5","stocks":603630,"type":"news"},{"seq":672245559,"ctime":1762268524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672245559.shtml","title":"\u201c\u725b\u6563\u201d\u64cd\u4f5c\u66dd\u5149\uff01\u7ae0\u5efa\u5e73\u5927\u5e45\u52a0\u4ed3\u8fd9\u53ea\u80a1\u7968\uff08\u9644\u540d\u5355\uff09","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u738b\u8f89","stocks":603630,"type":"news"},{"seq":672151150,"ctime":1761876070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672151150.shtml","title":"\u62c9\u82b3\u5bb6\u5316\u524d\u4e09\u5b63\u5ea6\u5b9e\u73b0\u8425\u65366.27\u4ebf\u5143 \u7535\u5546\u6e20\u9053\u6301\u7eed\u589e\u957f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603630,"type":"news"},{"seq":54715215,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54715215.shtml","title":"\u62c9\u82b3\u5bb6\u5316\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603630,"type":"notice"},{"seq":672139557,"ctime":1761832488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139557.shtml","title":"\u62c9\u82b3\u5bb6\u53162025\u5e74\u524d\u4e09\u5b63\u5ea6\u8425\u65366.27\u4ebf\u5143 \u805a\u7126\u6838\u5fc3\u54c1\u724c\u91cd\u6784\u6e20\u9053\u4ef7\u503c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603630,"type":"news"},{"seq":671985292,"ctime":1761293844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985292.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u6da81.92%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news"},{"seq":671817602,"ctime":1760694353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817602.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-2.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"yidong"},{"seq":671630532,"ctime":1760072920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671630532.shtml","title":"\u7f8e\u5bb9\u62a4\u7406\u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u4f9d\u4f9d\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603630,"type":"yidong"},{"seq":671452686,"ctime":1758875131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452686.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7f8e\u5bb9\u62a4\u7406\u6307\u6570\u8dcc-1.88%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603630,"type":"news"}]

2026-03-31,15.78,16.20,15.77,15.8400,31345,50020900,1.39;2026-03-30,15.80,16.03,15.68,15.8800,26206,41525100,1.16;2026-03-27,15.71,16.00,15.52,15.8700,35766,56528500,1.59;2026-03-26,15.67,15.93,15.43,15.4900,26304,41138100,1.17;2026-03-25,15.82,15.82,15.50,15.6700,28273,44205200,1.26;2026-03-24,15.16,15.62,14.96,15.5900,51107,78290700,2.27;2026-03-23,15.64,15.75,14.76,14.8600,60942,92783600,2.71;2026-03-20,16.50,16.66,16.01,16.0100,30333,49249700,1.35;2026-03-19,16.80,16.89,16.41,16.4600,30623,50776000,1.36;2026-03-18,16.90,16.98,16.72,16.9700,22232,37472200,0.99;2026-03-17,17.30,17.38,16.93,16.9500,25647,43958500,1.14;2026-03-16,17.06,17.36,17.05,17.3300,27098,46767100,1.20;2026-03-13,17.10,17.33,17.01,17.0400,28422,48799300,1.26;2026-03-12,17.58,17.66,17.23,17.2700,25494,44267600,1.13;2026-03-11,18.00,18.00,17.56,17.6600,23806,42190000,1.06;2026-03-10,17.67,18.04,17.67,17.9400,34537,61782000,1.53;2026-03-09,17.85,17.88,17.30,17.5500,29503,51594700,1.31;2026-03-06,17.66,17.98,17.63,17.9300,22804,40777400,1.01;2026-03-05,18.00,18.18,17.60,17.7600,33085,59060600,1.47;2026-03-04,17.63,17.83,17.33,17.5700,38476,67507300,1.71;2026-03-03,18.36,18.60,17.72,17.7900,43451,78490600,1.93;2026-03-02,19.08,19.22,18.34,18.4200,63221,117947500,2.81;2026-02-27,19.82,19.84,19.51,19.5800,24611,48284800,1.09;2026-02-26,20.25,20.25,19.73,19.8200,35522,70694100,1.58;2026-02-25,19.97,20.39,19.77,20.2400,48983,98552800,2.17;2026-02-24,19.68,19.83,19.56,19.8100,26250,51757600,1.17;2026-02-13,20.26,20.26,19.68,19.6900,24604,48959000,1.09;2026-02-12,20.24,20.25,19.93,20.0300,25459,51186200,1.13;2026-02-11,20.47,20.51,20.24,20.2700,24210,49238600,1.07;2026-02-10,21.05,21.05,20.39,20.5700,34160,70122800,1.52;2026-02-09,20.69,20.98,20.52,20.8500,53405,111088600,2.37;2026-02-06,21.34,21.34,20.55,20.6200,103362,215365100,4.59;2026-02-05,19.38,21.33,19.29,21.3300,62515,129140400,2.78;2026-02-04,19.47,19.53,19.18,19.3900,22870,44204800,1.02;2026-02-03,18.93,19.60,18.80,19.4900,43399,83197400,1.93;2026-02-02,19.13,19.62,18.82,18.9300,44095,84703700,1.96;2026-01-30,20.54,20.54,19.05,19.2100,89257,173937300,3.96;2026-01-29,20.00,21.09,19.74,20.5200,66986,137262500,2.97;2026-01-28,21.96,22.19,20.77,20.8200,68730,146300600,3.05;2026-01-27,22.57,22.57,21.53,21.9200,41509,90808200,1.84;2026-01-26,23.64,23.66,22.20,22.5100,63701,144695200,2.83;2026-01-23,23.10,24.50,22.97,23.6400,83659,198786800,3.71;2026-01-22,22.90,23.08,22.51,22.8900,31005,70675400,1.38;2026-01-21,22.33,23.40,21.93,22.8900,57022,130496800,2.53;2026-01-20,22.68,23.15,22.26,22.4200,51110,115676600,2.27;2026-01-19,23.24,23.51,22.52,22.5800,70633,161326000,3.14;2026-01-16,24.32,24.32,23.31,23.3500,86271,203843300,3.83;2026-01-15,24.02,24.56,23.63,24.2700,137337,331301400,6.10;2026-01-14,22.58,24.19,22.20,23.8500,165238,388798000,7.34;2026-01-13,21.66,23.75,21.25,22.5800,123962,278948500,5.50;2026-01-12,20.54,22.13,20.53,21.6500,94478,202541200,4.20;2026-01-09,20.42,20.70,20.28,20.5200,33207,67859700,1.47;2026-01-08,20.11,20.59,20.11,20.5100,37207,76084400,1.65;2026-01-07,20.75,20.75,20.05,20.3100,38374,77840500,1.70;2026-01-06,19.96,20.80,19.96,20.3400,52805,107777100,2.34;2026-01-05,19.36,19.99,19.29,19.9600,37539,74011400,1.67;2025-12-31,19.35,19.70,19.04,19.3600,29065,56042700,1.29;2025-12-30,19.79,19.95,19.21,19.3300,38809,75812700,1.72;2025-12-29,20.02,20.07,19.71,19.7700,28445,56468800,1.26;2025-12-26,20.29,20.29,19.97,20.0600,18832,37878900,0.84;2025-12-25,20.10,20.30,20.01,20.2300,22795,46001000,1.01;2025-12-24,20.05,20.20,19.90,20.1100,16725,33584700,0.74;2025-12-23,20.50,20.50,20.02,20.0500,32101,64660200,1.43;2025-12-22,20.58,20.69,20.30,20.4900,26612,54373300,1.18;2025-12-19,19.90,20.70,19.83,20.6100,49545,101019100,2.20;2025-12-18,20.00,20.43,19.83,19.9200,38021,76468600,1.69;2025-12-17,19.82,20.30,19.62,20.1100,33668,67250700,1.50;2025-12-16,20.13,20.67,19.92,19.9800,35792,72327100,1.59;2025-12-15,20.18,20.48,20.05,20.1600,23974,48593700,1.06;2025-12-12,20.12,20.75,19.82,20.1400,30076,60998200,1.34;2025-12-11,20.70,20.79,20.30,20.4000,26278,53849700,1.17;2025-12-10,20.48,21.16,20.26,20.7000,45157,93751000,2.01;2025-12-09,20.30,20.62,20.22,20.4100,17288,35285700,0.77;2025-12-08,20.30,20.55,20.20,20.4400,18053,36871100,0.80;2025-12-05,20.12,20.36,19.62,20.2900,25621,51317900,1.14;2025-12-04,20.42,20.71,20.06,20.1200,20774,42069500,0.92;2025-12-03,20.75,20.84,20.40,20.4500,18972,38927400,0.84;2025-12-02,20.80,20.95,20.64,20.7600,19679,40865300,0.87;2025-12-01,21.13,21.14,20.78,20.9500,22988,48069500,1.02;2025-11-28,20.69,20.98,20.45,20.9500,27119,56241100,1.20;2025-11-27,20.84,21.38,20.71,20.8200,47011,98830300,2.09;2025-11-26,20.77,20.93,20.60,20.6700,23841,49473800,1.06;2025-11-25,21.05,21.05,20.55,20.7600,46818,97065100,2.08;2025-11-24,20.83,21.21,20.02,21.0100,49220,100954000,2.19;2025-11-21,22.62,23.02,21.06,21.0700,84944,184363100,3.77;2025-11-20,24.00,24.47,23.02,23.4000,101207,239214300,4.49;2025-11-19,23.10,25.51,22.80,24.6000,145727,353313300,6.47;2025-11-18,23.00,24.50,23.00,23.6200,113514,269662500,5.04;2025-11-17,23.65,23.65,22.57,22.9000,38268,87848700,1.70;2025-11-14,22.94,23.65,22.81,22.9100,32096,74138400,1.43;2025-11-13,23.15,23.23,22.53,23.1200,36566,83516600,1.62;2025-11-12,23.08,23.57,22.90,23.1100,37121,85984400,1.65;2025-11-11,23.51,23.62,22.90,23.1700,50081,115886400,2.22;2025-11-10,22.20,23.84,22.20,23.5100,96688,223344200,4.29;2025-11-07,22.67,22.70,22.10,22.1500,33488,74672600,1.49;2025-11-06,22.91,23.02,22.53,22.6000,27450,62122100,1.22;2025-11-05,22.06,23.29,22.06,22.8900,56455,128903900,2.51;2025-11-04,23.20,23.29,22.22,22.4300,55055,124319300,2.44;2025-11-03,22.80,23.59,22.60,23.2300,59612,137687900,2.65;2025-10-31,22.21,22.95,22.15,22.7400,49302,112240300,2.19;2025-10-30,22.20,22.48,21.96,22.0700,29673,65790600,1.32;2025-10-29,22.60,22.66,22.00,22.2400,43624,96957100,1.94;2025-10-28,22.93,22.94,22.60,22.6600,25696,58390500,1.14;2025-10-27,22.77,23.15,22.58,22.9400,33211,75937900,1.47;2025-10-24,22.65,23.25,22.64,22.7400,40536,92889900,1.80;2025-10-23,22.54,23.41,22.30,22.8900,41950,96109800,1.86;2025-10-22,22.80,23.45,22.51,22.5500,39751,90793200,1.77;2025-10-21,23.78,23.79,22.72,22.9700,61505,141305800,2.73;2025-10-20,24.00,24.14,23.50,23.6000,30284,72009900,1.34;2025-10-17,25.05,25.14,23.53,23.5300,46374,111758600,2.06;2025-10-16,25.38,26.25,24.71,25.0000,68317,172539200,3.03;2025-10-15,24.66,26.30,23.80,25.8200,114744,290755900,5.10;2025-10-14,23.69,24.98,23.69,24.6500,90245,221095800,4.01;2025-10-13,23.27,24.17,23.02,23.6900,42683,101241400,1.90;2025-10-10,23.04,24.23,22.99,23.8000,73560,175347400,3.27;2025-10-09,23.54,23.74,22.80,23.0400,52837,121751800,2.35