[{"seq":56964735,"ctime":1774886473,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56964735.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":675546282,"ctime":1774445965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675546282.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u5317\u7f51\u667a\u7b97\u5c06\u81f4\u529b\u4e8e\u6253\u9020\u57fa\u4e8e\u589e\u91cf\u914d\u7535\u7f51\u7684\u7535\u7b97\u878d\u5408\u4e00\u4f53\u5316\u65b0\u751f\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"yidong"},{"seq":56865887,"ctime":1774368377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260325\/56865887.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":56865885,"ctime":1774368377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260325\/56865885.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u6280\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":675505201,"ctime":1774332832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675505201.shtml","title":"\u4e0a\u5e02\u4f01\u4e1a\u5bc6\u96c6\u53d1\u5e03\u201c\u52a0\u6ce8\u201dPCB\u516c\u544a \u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u82f1\u53ef\u745e\u3001\u5357\u4e9a\u65b0\u6750\u6da8\u8d859%","source":"\u8d22\u95fb","stocks":603685,"type":"news"},{"seq":675351753,"ctime":1773738004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675351753.shtml","title":"\u6668\u4e30\u79d1\u628003\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603685,"type":"yidong"},{"seq":675347436,"ctime":1773732141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675347436.shtml","title":"2026\u5e741-2\u6708\u7528\u7535\u91cf\u7a33\u6b65\u6269\u5f20 \u7eff\u8272\u7535\u529b\u677f\u5757\u914d\u7f6e\u4ef7\u503c\u51f8\u663e","source":"\u8d22\u95fb","stocks":603685,"type":"news"},{"seq":675095120,"ctime":1772697644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675095120.shtml","title":"\u6668\u4e30\u79d1\u628003\u670805\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":674968400,"ctime":1772179228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968400.shtml","title":"\u6668\u4e30\u79d1\u628002\u670827\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":674932271,"ctime":1772092895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674932271.shtml","title":"\u6668\u4e30\u79d1\u628002\u670826\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":674900936,"ctime":1772007480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900936.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u80a1\u4e1c\u5b8f\u6c83\u5b8c\u6210\u51cf\u63013%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong"},{"seq":674900482,"ctime":1772006439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900482.shtml","title":"\u6668\u4e30\u79d1\u628002\u670825\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":674865115,"ctime":1771920037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674865115.shtml","title":"\u6668\u4e30\u79d1\u628002\u670824\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":674756267,"ctime":1770866109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674756267.shtml","title":"\u6668\u4e30\u79d1\u6280\u80a1\u4ef7\u521b\u65b0\u9ad8\uff0c\u80a1\u4e1c\u51cf\u6301\u4e0e\u4e1a\u7ee9\u9884\u589e\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603685,"type":"news"},{"seq":674616199,"ctime":1770373152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674616199.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u9999\u6e2f\u9aa5\u98de\u5b9e\u4e1a\u6709\u9650\u516c\u53f8\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f312.30%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603685,"type":"news"},{"seq":674616196,"ctime":1770373139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674616196.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u51b7\u6587\u9f99\u6301\u80a1\u6bd4\u4f8b\u5df2\u5347\u81f36.65%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603685,"type":"news"},{"seq":674612866,"ctime":1770367550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674612866.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da80.90%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603685,"type":"news"},{"seq":674611584,"ctime":1770364822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674611584.shtml","title":"\u6668\u4e30\u79d1\u628002\u670806\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603685,"type":"yidong"},{"seq":674595474,"ctime":1770301824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674595474.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u80a1\u4e1c\u9999\u6e2f\u9aa5\u98de\u62df\u534f\u8bae\u8f6c\u8ba95.98%\u80a1\u4efd\u7ed9\u51b7\u6587\u9f99","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong"},{"seq":674520768,"ctime":1770116930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674520768.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u8fd1\u4e24\u5e74\u516c\u53f8\u4ea7\u54c1\u6709\u51fa\u53e3\u90e8\u5206\u6b27\u76df\u56fd\u5bb6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"yidong"},{"seq":674444971,"ctime":1769773105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674444971.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"news"},{"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":603685,"type":"news"},{"seq":673207018,"ctime":1765785193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673207018.shtml","title":"\u6668\u4e30\u79d1\u6280\u5b9a\u589e\u53d1\u884c\u5b8c\u6210 \u52df\u96c6\u8d44\u91d14.30\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603685,"type":"yidong"},{"seq":673081002,"ctime":1765282157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673081002.shtml","title":"\u5317\u7f51\u65b0\u80fd\uff08\u5185\u8499\u53e4\uff09\u80fd\u6e90\u6709\u9650\u516c\u53f8\u6210\u7acb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603685,"type":"yidong"},{"seq":672511633,"ctime":1763334057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672511633.shtml","title":"\u6ce8\u610f\uff01\u6700\u540e\u4e00\u5929\uff0c\u4e0d\u53ca\u65f6\u64cd\u4f5c\u6216\u4e8f\u635f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603685,"type":"news"},{"seq":54680001,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54680001.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u6668\u4e30\u79d1\u62802025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603685,"type":"notice"},{"seq":672096337,"ctime":1761730313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672096337.shtml","title":"\u6668\u4e30\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a1060.23\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f1,401.57%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603685,"type":"yidong"},{"seq":671986741,"ctime":1761296409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986741.shtml","title":"\u6668\u4e30\u79d1\u628010\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603685,"type":"yidong"},{"seq":671985218,"ctime":1761293621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985218.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da85.34%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603685,"type":"news"},{"seq":671897574,"ctime":1761046903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671897574.shtml","title":"\u70ed\u95e8\u8d5b\u9053\u6301\u7eed\u5927\u6da8\uff0c\u539f\u56e0\u627e\u5230\u4e86\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603685,"type":"news"},{"seq":671855793,"ctime":1760950811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855793.shtml","title":"\u6668\u4e30\u79d1\u628010\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603685,"type":"yidong"},{"seq":671849283,"ctime":1760927908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671849283.shtml","title":"\u5168\u7403\u7b97\u529b\u9700\u6c42\u6301\u7eed\u5411\u597d PCB\u6982\u5ff5\u80a1\u6da8\u5e45\u9886\u5148","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603685,"type":"yidong"}]

2026-04-02,32.77,32.78,31.10,32.2400,46173,147895300,2.29;2026-04-01,30.50,32.78,30.36,32.1300,73968,236706700,3.67;2026-03-31,29.50,31.39,29.12,29.8000,51393,156611700,2.55;2026-03-30,27.53,29.84,27.00,29.7100,53560,154240000,2.66;2026-03-27,27.72,27.98,27.04,27.7000,20623,56844700,1.02;2026-03-26,28.66,29.57,27.68,27.8500,26242,74720300,1.30;2026-03-25,27.41,28.93,27.01,28.8000,37695,107238700,1.87;2026-03-24,26.30,27.50,25.82,27.3200,34564,92373100,1.72;2026-03-23,27.00,27.00,25.00,25.5400,37615,98142100,1.87;2026-03-20,28.38,29.00,27.00,27.0700,38687,107573000,1.92;2026-03-19,29.66,29.66,28.16,28.3900,51278,147200900,2.55;2026-03-18,29.65,29.86,28.11,29.7600,74585,219044000,3.70;2026-03-17,26.98,29.65,26.51,29.6500,60126,173038000,2.98;2026-03-16,27.38,27.38,25.91,26.9500,51414,136161500,2.55;2026-03-13,27.78,28.20,27.06,27.0600,30252,83515100,1.50;2026-03-12,28.01,28.18,27.81,27.9200,19934,55767400,0.99;2026-03-11,28.33,29.15,27.88,28.1200,28213,80091800,1.40;2026-03-10,28.00,28.66,27.90,28.1200,29900,84384800,1.48;2026-03-09,28.90,28.90,27.34,27.8400,40050,111728400,1.99;2026-03-06,29.20,29.99,28.88,29.1300,39783,116800300,1.97;2026-03-05,29.36,30.06,28.61,29.8200,72680,213430900,3.61;2026-03-04,27.63,29.65,27.63,29.3000,57326,165823400,2.85;2026-03-03,28.58,29.71,28.00,28.1900,62352,180004900,3.09;2026-03-02,28.63,28.90,27.02,28.7600,75508,211173800,3.75;2026-02-27,28.46,29.15,27.98,28.7800,41905,120205700,2.08;2026-02-26,27.90,28.75,27.20,28.4600,52029,147157900,2.58;2026-02-25,27.73,28.28,27.00,27.9000,95765,265125800,4.75;2026-02-24,24.90,27.19,24.89,27.1900,88347,235418100,4.39;2026-02-13,24.01,24.95,23.81,24.7200,55415,135019600,2.75;2026-02-12,24.74,24.97,23.94,24.0100,40026,96844700,1.99;2026-02-11,24.05,25.26,24.05,24.7300,37021,91615700,1.84;2026-02-10,25.08,25.17,24.26,24.3200,45067,110757600,2.24;2026-02-09,25.05,26.24,24.31,24.7300,72346,181708000,3.59;2026-02-06,24.23,25.87,23.30,25.1600,79284,197687000,3.94;2026-02-05,22.99,24.48,22.80,24.2300,67421,159895200,3.35;2026-02-04,23.40,24.11,22.68,23.1600,51339,118592100,2.55;2026-02-03,22.64,23.66,22.21,23.4700,72779,167898100,3.61;2026-02-02,21.44,23.03,21.44,22.2500,71414,160067700,3.54;2026-01-30,21.08,21.85,20.78,21.4000,48224,103231300,2.39;2026-01-29,22.25,22.40,21.08,21.1300,72923,158140200,3.62;2026-01-28,20.19,22.28,20.19,22.1200,92987,200836200,4.62;2026-01-27,19.57,20.79,19.52,20.4300,57491,116136800,2.85;2026-01-26,19.81,19.92,19.37,19.5700,36407,71265700,1.81;2026-01-23,19.71,20.10,19.50,19.7800,35248,69702200,1.75;2026-01-22,18.42,19.77,18.31,19.7500,66126,127350700,3.28;2026-01-21,18.21,18.48,18.12,18.4200,16592,30454600,0.82;2026-01-20,18.61,18.61,18.03,18.2000,21155,38491900,1.05;2026-01-19,18.55,18.74,18.31,18.5100,23737,43980800,1.18;2026-01-16,18.45,18.54,18.23,18.3700,12365,22705700,0.61;2026-01-15,18.33,18.42,18.18,18.3300,19940,36530000,0.99;2026-01-14,18.25,18.48,17.90,18.3500,31448,57256000,1.56;2026-01-13,18.62,18.75,18.30,18.3000,27350,50533900,1.36;2026-01-12,19.05,19.05,18.22,18.6500,51998,96336300,2.58;2026-01-09,19.10,19.99,18.95,19.0300,49401,95614400,2.45;2026-01-08,19.03,19.48,19.01,19.1100,26553,51028600,1.32;2026-01-07,19.37,19.48,18.94,19.0800,27426,52462000,1.36;2026-01-06,19.31,19.88,19.12,19.3000,42035,81795200,2.09;2026-01-05,19.49,20.40,19.11,19.3200,39812,78051300,1.98;2025-12-31,18.73,19.50,18.56,19.4900,24107,46063900,1.20;2025-12-30,18.57,18.92,18.48,18.7400,19614,36770100,0.97;2025-12-29,18.78,19.01,18.56,18.7900,18159,34142700,0.90;2025-12-26,19.43,19.43,18.51,18.7800,38219,72162800,1.90;2025-12-25,19.62,19.91,19.14,19.2800,25546,49267400,1.27;2025-12-24,19.87,19.96,19.53,19.6000,13325,26267000,0.66;2025-12-23,19.33,19.99,19.24,19.7800,23292,45746800,1.16;2025-12-22,19.80,19.82,19.31,19.3300,20791,40521000,1.03;2025-12-19,19.80,20.20,19.62,19.6800,17436,34550900,0.87;2025-12-18,19.73,20.47,19.22,19.9100,23425,46686000,1.16;2025-12-17,19.02,19.66,18.83,19.4900,23516,45024500,1.17;2025-12-16,20.21,20.21,18.80,18.9800,27886,53564400,1.38;2025-12-15,19.80,20.50,19.71,19.9100,33117,66497800,1.64;2025-12-12,19.69,19.95,19.47,19.7400,18805,37150600,0.93;2025-12-11,20.18,20.29,19.53,19.6000,22079,43835400,1.10;2025-12-10,20.70,20.70,19.80,19.9300,34124,68514500,1.69;2025-12-09,20.62,20.99,20.42,20.4800,24834,51107300,1.23;2025-12-08,21.08,21.08,20.58,20.6800,27338,56892700,1.36;2025-12-05,21.27,21.37,20.70,20.8300,29593,62145000,1.47;2025-12-04,21.21,21.37,20.96,21.0300,17527,36974400,0.87;2025-12-03,21.75,22.03,21.13,21.3700,23040,49427100,1.14;2025-12-02,21.32,21.93,21.28,21.8100,29745,64261900,1.48;2025-12-01,21.26,21.34,20.80,21.3200,28360,59916000,1.41;2025-11-28,20.74,21.73,20.42,21.1900,39701,83786900,1.97;2025-11-27,20.01,20.84,19.98,20.5600,29722,61095600,1.48;2025-11-26,19.58,20.63,19.10,20.1600,46647,94700500,2.32;2025-11-25,18.75,19.62,18.51,19.5000,27832,53894800,1.38;2025-11-24,18.25,18.95,18.25,18.7500,25702,47706000,1.28;2025-11-21,18.71,18.85,17.90,18.1000,33828,61944000,1.68;2025-11-20,19.18,19.25,18.64,18.7100,18904,35720400,0.94;2025-11-19,19.04,19.46,19.00,19.0100,19009,36353400,0.94;2025-11-18,19.64,19.68,19.23,19.4000,26903,52276600,1.43;2025-11-17,19.78,20.05,19.38,19.6400,32075,63157300,1.71;2025-11-14,20.49,20.49,19.93,19.9500,29188,58679700,1.56;2025-11-13,19.90,20.70,19.76,20.5700,29921,60976600,1.60;2025-11-12,20.24,20.50,19.89,20.0900,20126,40620600,1.07;2025-11-11,20.60,20.63,20.02,20.2400,28054,56928200,1.50;2025-11-10,20.58,21.10,20.35,20.6100,35688,73631500,1.90;2025-11-07,20.35,20.53,20.06,20.4500,26434,53696000,1.41;2025-11-06,20.34,20.80,20.18,20.4500,21775,44258600,1.16;2025-11-05,20.45,20.85,19.97,20.4600,27097,55530200,1.45;2025-11-04,20.93,20.93,20.09,20.2700,31445,64038000,1.68;2025-11-03,21.01,21.07,20.22,20.8800,41915,86414600,2.24;2025-10-31,20.76,21.33,20.76,20.8500,40557,85353100,2.16;2025-10-30,21.25,21.66,20.70,20.8300,64382,135995100,3.43;2025-10-29,21.41,22.10,21.10,21.2400,109473,234035700,5.84;2025-10-28,21.42,23.23,21.18,22.3000,113833,249861500,6.07;2025-10-27,21.89,22.30,21.01,21.5600,110556,237216100,5.90;2025-10-24,19.20,21.12,19.05,21.1200,86674,174553700,4.62;2025-10-23,19.08,19.26,18.64,19.2000,42842,81368900,2.28;2025-10-22,19.05,19.11,18.74,19.0000,49905,94619300,2.66;2025-10-21,18.63,19.28,18.01,19.1500,111009,208714900,5.92;2025-10-20,17.60,18.85,17.30,18.8500,44604,82938300,2.38;2025-10-17,17.67,17.83,17.10,17.1400,36725,63641200,1.96;2025-10-16,17.16,18.00,17.03,17.7100,62274,109726000,3.43;2025-10-15,16.97,17.34,16.65,17.1600,59581,100641900,3.36;2025-10-14,17.75,17.84,17.04,17.1000,46271,80397400,2.61;2025-10-13,17.23,18.11,16.63,17.9000,46621,82051300,2.63;2025-10-10,17.71,17.82,17.52,17.6000,29214,51531000,1.65;2025-10-09,17.68,18.16,17.62,17.7300,33637,59829800,1.99