[{"seq":673242280,"ctime":1765860617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673242280.shtml","title":"600865\uff0c\u9006\u5e02\u56db\u8fde\u677f\uff0c\u5927\u80a1\u4e1c\u63d0\u524d\u7ec8\u6b62\u51cf\u6301\u8ba1\u5212\uff01\u7535\u7f51\u6295\u8d44\u8fce\u6765\u65b0\u4e00\u8f6e\u9ec4\u91d1\u671f\uff0c\u673a\u6784\u624e\u5806\u770b\u597d\u8fd9\u4e9b\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":603829,"type":"news"},{"seq":673147523,"ctime":1765458767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673147523.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\u7b2c\u4e00\u5927\u80a1\u4e1c\u65b9\uff0c\u8ba1\u5212\u51cf\u6301\uff01","source":"\u6df1\u5733\u5546\u62a5","author":"\u8bfb\u521b\u8d22\u7ecf","stocks":603829,"type":"news"},{"seq":673134582,"ctime":1765445699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673134582.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\uff1a\u6d1b\u8f89\u6295\u8d44\u7b49\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603829,"type":"news"},{"seq":673071024,"ctime":1765270810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673071024.shtml","title":"\u6d1b\u51ef\u80a1\u4efd12\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603829,"type":"yidong"},{"seq":672691501,"ctime":1763978290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691501.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\uff1a\u80a1\u4e1c\u6dfb\u8d5b\u7535\u6c14\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.2684%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603829,"type":"yidong"},{"seq":672649141,"ctime":1763711480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649141.shtml","title":"\u6d1b\u51ef\u80a1\u4efd11\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603829,"type":"yidong"},{"seq":672557125,"ctime":1763452309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557125.shtml","title":"\u6d1b\u51ef\u80a1\u4efd11\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603829,"type":"yidong"},{"seq":672522800,"ctime":1763365947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672522800.shtml","title":"\u6d1b\u51ef\u80a1\u4efd11\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603829,"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":603829,"type":"news"},{"seq":672495891,"ctime":1763121227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672495891.shtml","title":"\u7eb3\u56fe\u7535\u6c14\u4e0e\u6d1b\u51ef\u80a1\u4efd\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u6d1b\u51ef\u80a1\u4efd\u5b98\u5fae","stocks":603829,"type":"yidong"},{"seq":54704181,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54704181.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603829,"type":"notice"},{"seq":671541404,"ctime":1759219840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671541404.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651636.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603829,"type":"yidong"},{"seq":671523485,"ctime":1759155776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671523485.shtml","title":"5\u5e74\u8d21\u732e9\u4ebf\u5143\u8425\u6536\uff0c\u627f\u8bfa\u6e05\u7406\u540c\u4e1a\u7ade\u4e89\u7684\u4ea4\u6613\u5bf9\u624b\uff0c\u4f55\u4ee5\u6210\u4e3a\u6d1b\u51ef\u80a1\u4efd\u7b2c\u4e00\u5927\u5ba2\u6237\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603829,"type":"news"},{"seq":671313779,"ctime":1758528671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313779.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651626.71\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603829,"type":"yidong"},{"seq":671173738,"ctime":1758013216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173738.shtml","title":"\u6d1b\u51ef\u80a1\u4efd09\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603829,"type":"yidong"},{"seq":671172550,"ctime":1758010304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671172550.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657421.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603829,"type":"yidong"},{"seq":671135912,"ctime":1757922750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671135912.shtml","title":"\u6d1b\u51ef\u80a1\u4efd09\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603829,"type":"yidong"},{"seq":670959698,"ctime":1757317915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670959698.shtml","title":"\u6d1b\u51ef\u80a1\u4efd09\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603829,"type":"yidong"},{"seq":53951141,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53951141.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603829,"type":"notice"},{"seq":53951153,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53951153.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603829,"type":"notice"},{"seq":670721776,"ctime":1756372178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721776.shtml","title":"\u6d1b\u51ef\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da65714.65\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d3.41%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603829,"type":"yidong"}]

2025-12-25,24.72,24.72,22.50,23.6000,303038,710205100,16.27;2025-12-24,27.51,27.66,24.72,24.7300,170428,426223400,9.15;2025-12-23,27.29,28.26,26.59,27.4700,89487,247614400,4.80;2025-12-22,30.51,30.85,27.41,27.4100,76524,212924700,4.11;2025-12-19,30.49,31.36,30.30,30.4600,46356,142751100,2.49;2025-12-18,29.62,30.71,29.51,30.4600,66670,201328100,3.58;2025-12-17,28.97,30.77,28.01,29.7100,89261,260341600,4.79;2025-12-16,31.05,31.78,29.34,29.3900,88298,264538000,4.74;2025-12-15,33.02,33.16,30.81,31.1600,91579,289466600,4.92;2025-12-12,31.50,34.00,31.50,33.1600,113918,375741300,6.12;2025-12-11,32.75,33.71,32.28,33.1400,95999,317309400,5.15;2025-12-10,32.38,33.81,31.91,32.7400,144757,474702900,7.77;2025-12-09,29.20,32.45,28.84,32.4500,173181,549112700,9.30;2025-12-08,29.09,29.70,27.82,29.5000,105394,304501700,5.66;2025-12-05,29.00,29.26,27.56,29.0900,115648,329312000,6.21;2025-12-04,26.90,29.45,26.90,29.0500,134953,382207600,7.25;2025-12-03,26.42,27.61,26.20,27.3000,113242,306261300,6.08;2025-12-02,25.87,27.15,25.09,26.9900,134032,352365300,7.20;2025-12-01,25.33,26.15,25.33,25.4800,85925,221019500,4.61;2025-11-28,24.31,25.78,24.20,25.0900,83381,208856400,4.48;2025-11-27,25.00,25.30,24.24,24.2400,87023,214918600,4.67;2025-11-26,24.93,25.52,24.19,24.6700,136851,339908000,7.35;2025-11-25,23.28,24.88,22.42,24.3200,183376,433896800,9.84;2025-11-24,25.52,25.60,23.35,23.3500,107819,255661900,5.79;2025-11-21,24.05,25.94,24.05,25.9400,53374,135756700,2.92;2025-11-20,23.87,24.50,23.27,23.5800,149214,353470000,8.17;2025-11-19,26.59,26.59,23.87,23.9900,386102,982291500,21.15;2025-11-18,23.62,24.17,23.40,24.1700,80989,194633600,4.44;2025-11-17,20.00,21.97,19.80,21.9700,152334,323774200,8.51;2025-11-14,19.47,20.95,19.37,19.9700,99496,200126900,5.56;2025-11-13,18.57,19.75,18.34,19.6600,111789,216367000,6.25;2025-11-12,18.91,19.05,18.50,18.5700,52506,98060900,2.93;2025-11-11,19.18,19.70,18.91,19.0000,78266,150072100,4.38;2025-11-10,20.80,21.43,19.17,19.1700,142832,280575700,8.00;2025-11-07,21.55,22.99,21.26,21.3000,121855,267134200,6.95;2025-11-06,22.01,22.18,21.55,21.7300,51530,112296500,2.94;2025-11-05,21.41,22.20,20.97,22.0000,65424,141227400,3.79;2025-11-04,22.18,22.25,21.31,21.6100,44703,96791300,2.59;2025-11-03,21.45,22.40,21.40,22.0000,78539,172280200,4.55;2025-10-31,21.15,21.78,21.14,21.4400,81776,175729500,4.84;2025-10-30,20.60,21.68,20.48,21.4800,101442,214260300,6.00;2025-10-29,19.60,20.74,19.51,20.3000,54969,111115700,3.25;2025-10-28,20.62,20.74,19.64,19.7000,42828,86047200,2.54;2025-10-27,20.40,20.94,20.30,20.7000,61507,126615600,3.71;2025-10-24,19.30,20.68,19.25,20.3900,74846,150607000,4.52;2025-10-23,20.50,20.56,19.18,19.3000,52450,102318200,3.16;2025-10-22,19.81,20.33,19.46,20.1800,41528,82821100,2.51;2025-10-21,19.38,19.70,19.13,19.6900,22631,44140600,1.37;2025-10-20,19.20,19.57,19.02,19.1900,33240,64065400,2.01;2025-10-17,19.58,20.01,18.84,18.8800,35954,69158800,2.17;2025-10-16,20.26,20.66,19.68,19.7700,37350,74639400,2.30;2025-10-15,19.84,20.46,19.61,20.3300,55766,111646700,3.44;2025-10-14,21.35,21.65,19.70,20.0000,76319,155658900,4.77;2025-10-13,21.07,22.12,21.03,21.4100,45694,98450400,2.85;2025-10-10,22.31,22.88,21.98,22.6200,41622,93684300,2.60;2025-10-09,23.45,23.47,21.62,22.3600,52363,116938300,3.27;2025-09-30,22.28,23.50,22.28,23.2100,53153,122016200,3.32;2025-09-29,21.57,22.49,21.57,22.2800,39619,87725900,2.48;2025-09-26,21.54,22.18,21.30,21.4900,37879,82480400,2.37;2025-09-25,21.81,22.49,21.53,21.5300,50338,110575400,3.15;2025-09-24,22.40,22.49,21.60,21.6900,48420,105954100,3.03;2025-09-23,22.80,22.88,21.88,22.3500,51302,114343500,3.21;2025-09-22,22.54,23.35,22.30,22.9200,67787,154336400,4.24;2025-09-19,22.33,22.86,22.00,22.3800,57606,129047100,3.60;2025-09-18,23.19,23.45,22.19,22.5500,90555,205755500,5.66;2025-09-17,24.69,24.69,23.15,23.2400,173539,411162200,10.85;2025-09-16,22.33,24.93,22.33,24.9300,79354,194302700,4.96;2025-09-15,20.45,22.66,20.45,22.6600,57414,127740800,3.59;2025-09-12,19.80,20.88,19.29,20.6000,65060,130850700,4.07;2025-09-11,19.20,19.91,19.05,19.4400,45523,88615500,2.85;2025-09-10,19.54,19.68,18.94,19.2500,37494,72159100,2.34;2025-09-09,19.59,20.09,19.23,19.3600,77565,151925800,4.85;2025-09-08,17.70,19.58,17.52,19.5800,66632,126185200,4.16;2025-09-05,17.67,18.14,17.40,17.8000,30245,54203400,1.89;2025-09-04,17.05,17.79,17.05,17.6800,42498,74485600,2.66;2025-09-03,17.38,17.57,17.05,17.0500,20300,34995600,1.27;2025-09-02,17.70,17.70,16.91,17.3500,36124,62104000,2.26;2025-09-01,17.58,17.99,17.32,17.7000,34703,61120200,2.17;2025-08-29,18.10,18.38,17.53,17.5900,59089,105645600,3.69;2025-08-28,18.97,19.18,18.00,18.7100,34117,63151200,2.13;2025-08-27,19.38,19.59,18.81,18.8800,39546,75697200,2.47;2025-08-26,19.14,19.38,18.75,19.2900,31980,61183800,2.00;2025-08-25,19.31,19.62,19.01,19.1800,34375,66351500,2.15;2025-08-22,19.13,19.22,18.86,19.1300,18159,34547600,1.13;2025-08-21,19.26,19.43,19.05,19.2300,24537,47082600,1.53;2025-08-20,19.23,19.34,18.99,19.2600,21968,42028300,1.37;2025-08-19,18.79,19.30,18.57,19.2600,34962,66446900,2.19;2025-08-18,19.09,19.39,18.72,18.7900,40171,76232300,2.51;2025-08-15,18.36,19.35,18.33,19.0100,47836,90545300,2.99;2025-08-14,19.05,19.27,18.34,18.3600,48254,90015400,3.02;2025-08-13,19.29,19.76,18.81,19.1600,45458,87510100,2.84;2025-08-12,19.70,19.88,18.90,19.0000,49791,95480500,3.11;2025-08-11,19.23,20.30,19.05,19.7500,78083,154611300,4.88;2025-08-08,18.36,19.58,18.17,19.1500,62935,119263100,3.93;2025-08-07,18.54,18.66,18.34,18.3800,26251,48463300,1.64;2025-08-06,18.93,18.94,18.31,18.4800,59595,110128800,3.72;2025-08-05,17.72,19.49,17.72,18.9300,100092,187805200,6.26;2025-08-04,17.40,17.82,17.20,17.7300,21251,37478000,1.33;2025-08-01,17.43,17.75,17.43,17.5600,18223,31989200,1.14;2025-07-31,17.48,18.10,17.30,17.4600,40175,70750100,2.51;2025-07-30,17.62,17.76,17.34,17.4800,17337,30315700,1.08;2025-07-29,17.84,17.87,17.38,17.6200,21495,37673800,1.34;2025-07-28,17.61,17.95,17.55,17.7300,24186,42934600,1.51;2025-07-25,17.48,17.60,17.36,17.5800,20016,35014300,1.25;2025-07-24,17.56,17.65,17.42,17.5100,28382,49692600,1.77;2025-07-23,17.79,17.88,17.54,17.5900,27303,48335800,1.71;2025-07-22,18.27,18.27,17.68,17.8300,37289,66472800,2.33;2025-07-21,17.70,18.20,17.48,18.2000,46409,83103400,2.90;2025-07-18,17.85,17.90,17.30,17.4600,36970,64652900,2.31;2025-07-17,17.74,17.88,17.68,17.7800,28888,51341600,1.81;2025-07-16,17.90,18.14,17.53,17.8000,56002,99976700,3.50;2025-07-15,19.01,20.88,17.70,17.9500,152174,293004200,9.51;2025-07-14,18.12,19.53,18.11,19.2400,121875,228129400,7.62;2025-07-11,17.29,18.24,17.21,18.0700,91867,164123700,5.74;2025-07-10,17.17,17.35,17.01,17.2700,37079,63680100,2.32;2025-07-09,17.26,17.45,17.10,17.1400,29799,51467800,1.86;2025-07-08,17.18,17.25,17.03,17.2100,30608,52565300,1.91;2025-07-07,16.71,17.22,16.70,17.2100,39968,68043900,2.50;2025-07-04,17.11,17.12,16.72,16.7400,25900,43557500,1.62;2025-07-03,17.16,17.29,16.99,17.1800,34435,58944500,2.15;2025-07-02,17.05,17.29,16.89,17.2700,43512,74497400,2.72;2025-07-01,17.10,17.14,16.85,17.0500,23130,39367900,1.45;2025-06-30,16.87,17.17,16.87,17.1200,26452,45115500,1.65;2025-06-27,16.80,16.90,16.68,16.8600,20757,34847600,1.30