[{"seq":58864251,"ctime":1783958845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58864251.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u777f\u80fd\u79d1\u62802026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603933,"type":"notice"},{"seq":678136916,"ctime":1783932674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678136916.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u9884\u8ba12026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f82.65%\u523096.70%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603933,"type":"yidong"},{"seq":678125174,"ctime":1783906552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678125174.shtml","title":"\u4ece\u517c\u5bb9\u5230\u81ea\u4e3b\uff0c\u4ebf\u7ef4\u81ea\u52a8\u5316\u54c1\u724c\u6218\u7565\u5168\u9762\u5347\u7ea7","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","author":"\u4ebf\u7ef4\u81ea\u52a8\u5316","stocks":603933,"type":"yidong"},{"seq":678039358,"ctime":1783500241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678039358.shtml","title":"\u5609\u5174\u777f\u80fd\u5947\u7535\u7535\u6c14\u6709\u9650\u516c\u53f8\u987a\u5229\u901a\u8fc7ISO\u4e09\u4f53\u7cfb\u8ba4\u8bc1","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","author":"\u777f\u80fd\u79d1\u6280","stocks":603933,"type":"yidong"},{"seq":677674821,"ctime":1782278821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677674821.shtml","title":"2026 \u5e74\u5ea6\u777f\u80fd\u901a\u7528\u81ea\u52a8\u5316\u6e20\u9053\u5408\u4f5c\u4f19\u4f34\u5927\u4f1a\u5728\u5609\u5174\u5706\u6ee1\u843d\u5e55","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","author":"\u777f\u80fd\u79d1\u6280","stocks":603933,"type":"yidong"},{"seq":677455622,"ctime":1781486895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677455622.shtml","title":"75\u53ea\u80a1\u5373\u5c06\u5206\u7ea2 \u62a2\u6743\u884c\u60c5\u80fd\u5426\u5f00\u542f\uff1f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603933,"type":"news"},{"seq":677431275,"ctime":1781263378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677431275.shtml","title":"\u805a\u529b\u667a\u9020\u8f7d\u8a89\u6536\u5b98\uff0c\u777f\u80fd\u79d1\u62802026\u534e\u5357\u5de5\u535a\u4f1a\u5706\u6ee1\u843d\u5e55","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","author":"\u777f\u80fd\u79d1\u6280","stocks":603933,"type":"yidong"},{"seq":677156357,"ctime":1780391411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677156357.shtml","title":"\u667a\u80fd\u5de5\u5382\u89e3\u51b3\u65b9\u6848 | \u6784\u5efa\u7eba\u7ec7\u7f1d\u5236\u5168\u94fe\u8def\u6570\u5b57\u5e95\u5ea7","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","stocks":603933,"type":"yidong"},{"seq":676407228,"ctime":1777514061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676407228.shtml","title":"\u65e5\u672c\u822a\u7a7a\u5c06\u5f15\u5165\u4eba\u5f62\u673a\u5668\u4eba \u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u8868\u73b0\u6d3b\u8dc3 \u6d77\u660c\u65b0\u6750\u6da8\u8d8512%","source":"\u8d22\u95fb","stocks":603933,"type":"yidong"},{"seq":676378691,"ctime":1777449172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378691.shtml","title":"\u777f\u80fd\u79d1\u628004\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603933,"type":"yidong"},{"seq":676368539,"ctime":1777426690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676368539.shtml","title":"\u7f8e\u80a1\u5b58\u50a8\u76d8\u540e\u6500\u5347\uff0c\u76f8\u5173\u6982\u5ff5\u8868\u73b0\u6d3b\u8dc3 \u777f\u80fd\u79d1\u6280\u89e6\u53ca\u6da8\u505c","source":"\u8d22\u95fb","stocks":603933,"type":"news"},{"seq":57766541,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57766541.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u777f\u80fd\u79d1\u62802026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603933,"type":"notice"},{"seq":57766693,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57766693.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u777f\u80fd\u79d1\u62802025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603933,"type":"notice"},{"seq":57766711,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57766711.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u777f\u80fd\u79d1\u62802025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603933,"type":"notice"},{"seq":676348841,"ctime":1777370848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676348841.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da63451.02\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f163.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603933,"type":"yidong"},{"seq":676040015,"ctime":1776326027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676040015.shtml","title":"\u777f\u80fd\u79d1\u628004\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603933,"type":"yidong"},{"seq":676004146,"ctime":1776234267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676004146.shtml","title":"\u5b58\u50a8\u82af\u7247\u677f\u5757\u591a\u6570\u8c03\u6574\uff0c\u5927\u4e3a\u80a1\u4efd\u76d8\u4e2d\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603933,"type":"news"},{"seq":675907547,"ctime":1775820350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675907547.shtml","title":"\u505c\u724c\u524d\u6da8\u505c\uff01\u777f\u80fd\u79d1\u6280\uff0c\u590d\u724c\u518d\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603933,"type":"news"},{"seq":675905157,"ctime":1775816279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675905157.shtml","title":"\u777f\u80fd\u79d1\u6280\u6536\u8d2d\uff0c\u5b81\u5fb7\u65f6\u4ee3\u80cc\u4e66","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5218\u58a8","stocks":603933,"type":"news"},{"seq":675901580,"ctime":1775810892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901580.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da87.06%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603933,"type":"news"},{"seq":675898080,"ctime":1775807503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675898080.shtml","title":"\u777f\u80fd\u79d1\u628004\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603933,"type":"yidong"},{"seq":675894321,"ctime":1775800194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675894321.shtml","title":"\u5b58\u50a8\u8d85\u7ea7\u5468\u671f\u5c06\u5ef6\u7eed\u81f32027\u5e74\u672b \u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u5f3a \u5fb7\u660e\u5229\u603b\u5e02\u503c\u7a81\u78341000\u4ebf","source":"\u8d22\u95fb","stocks":603933,"type":"news"},{"seq":675890209,"ctime":1775787364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675890209.shtml","title":"2026\u5e74\u4e2d\u56fd\u4eba\u5f62\u673a\u5668\u4eba\u5e02\u573a\u4ea7\u91cf\u6709\u671b\u66b4\u6da894%\uff0c\u4fe1\u5b87\u4eba\u3001\u8c6a\u9e4f\u79d1\u6280\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":603933,"type":"news"},{"seq":675889006,"ctime":1775785426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675889006.shtml","title":"\u4e3b\u6d41\u82af\u7247\u4ef7\u683c\u6700\u9ad8\u5df2\u6da8\u8d85600%\uff0c\u5b58\u50a8\u82af\u7247\u5927\u7206\u53d1 \u777f\u80fd\u79d1\u6280\u6da8\u505c \u5fb7\u660e\u5229\u7eed\u521b\u65b0\u9ad8","source":"\u8d22\u95fb","stocks":603933,"type":"news"},{"seq":675888385,"ctime":1775784538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675888385.shtml","title":"\u5b58\u50a8\u82af\u7247\u677f\u5757\u9ad8\u5f00\uff0c\u777f\u80fd\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603933,"type":"news"},{"seq":675883784,"ctime":1775781682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675883784.shtml","title":"4\u670810\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603933,"type":"news"},{"seq":675545017,"ctime":1774441881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675545017.shtml","title":"\u5348\u540e\uff0c\u7a81\u7136\u62c9\u6da8\u505c\uff01603933\uff0c\u91cd\u8981\u6536\u8d2d\uff01\u660e\u8d77\u505c\u724c","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u674e\u667a","stocks":603933,"type":"news"},{"seq":675540706,"ctime":1774432772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675540706.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u62df\u8d2d\u4e70\u535a\u6cf0\u667a\u80fd\u4e0d\u8d85\u8fc775%\u7684\u80a1\u6743\u3002\u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603933,"type":"news"},{"seq":675539606,"ctime":1774430484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675539606.shtml","title":"\u777f\u80fd\u79d1\u6280\u4eae\u76f8\u7b2c\u4e8c\u5341\u5c4a\u4e0a\u6d77\u889c\u4ea4\u4f1a\uff0c\u5c55\u793a\u889c\u4e1a\u667a\u80fd\u5316\u65b0\u54c1","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","stocks":603933,"type":"yidong"},{"seq":675539038,"ctime":1774429222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675539038.shtml","title":"\u777f\u80fd\u79d1\u628003\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603933,"type":"yidong"},{"seq":675531683,"ctime":1774415376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675531683.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u677f\u5757\u9010\u6b65\u8fdb\u5165\u914d\u7f6e\u533a\u95f4 \u65af\u83f1\u667a\u9a71\u6da8\u8d8510%","source":"\u8d22\u95fb","stocks":603933,"type":"news"},{"seq":675514779,"ctime":1774350042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675514779.shtml","title":"\u777f\u80fd\u79d1\u6280XM\u7cfb\u5217PLC\u89e3\u51b3\u65b9\u6848\u65a9\u83b7\u4e2d\u56fd\u81ea\u52a8\u5316+\u6570\u5b57\u5316\u201c\u88c5\u5907\u667a\u9020\u65b0\u8d28\u5956\u201d","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","author":"\u777f\u80fd\u79d1\u6280","stocks":603933,"type":"yidong"},{"seq":675419492,"ctime":1773926604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675419492.shtml","title":"\u636e\u6e2f\u4ea4\u6240\u6587\u4ef6\uff1a\u56db\u5ddd\u82f1\u53d1\u777f\u80fd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5411\u6e2f\u4ea4\u6240\u63d0\u4ea4\u4e0a\u5e02\u7533\u8bf7\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603933,"type":"yidong"},{"seq":674743688,"ctime":1770817494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674743688.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u516c\u53f8\u5de5\u63a7\u4ea7\u54c1\u5728\u6b27\u76df\u5e02\u573a\u5904\u4e8e\u5f00\u62d3\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603933,"type":"yidong"},{"seq":674606293,"ctime":1770348259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674606293.shtml","title":"\u777f\u80fd\u79d1\u6280\u65d7\u4e0b\u8d1d\u80fd\u56fd\u9645\u4e0e\u82f1\u98de\u51cc\u63a8\u51fa\u673a\u5668\u4eba\u5173\u8282\u9a71\u52a8\u7684\u4e00\u7ad9\u5f0f\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603933,"type":"news"},{"seq":674547752,"ctime":1770196580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674547752.shtml","title":"\u777f\u80fd\u79d1\u6280\u5165\u9009\u798f\u5dde\u4e2d\u5c0f\u4f01\u4e1a\u6570\u5b57\u5316\u8f6c\u578b\u8bd5\u70b9\u4f01\u4e1a\uff0cMOM \u5de5\u5177\u52a9\u529b\u4f01\u4e1a\u83b7\u4e09\u7ea7\u6c34\u5e73\u8ba4\u8bc1","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","author":"\u777f\u80fd\u79d1\u6280","stocks":603933,"type":"news"},{"seq":674381813,"ctime":1769604304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674381813.shtml","title":"\u777f\u80fd\u79d1\u6280\uff1a\u516c\u53f8\u4f3a\u670d\u7cfb\u7edf\u4ea7\u54c1\u548c\u53d8\u9891\u5668\u4ea7\u54c1\u672a\u5e94\u7528\u4e8e\u5546\u4e1a\u822a\u5929\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603933,"type":"yidong"},{"seq":674310244,"ctime":1769422373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674310244.shtml","title":"\u777f\u80fd\u79d1\u6280\u5168\u8d44\u5b50\u516c\u53f8\u8d1d\u80fd\u56fd\u9645\u8363\u83b7AspenCore\u201c\u4f18\u79c0\u6280\u672f\u652f\u6301\u5206\u9500\u5546\u5956\u201d","source":"\u777f\u80fd\u79d1\u6280\u5b98\u5fae","author":"\u8d1d\u80fd\u56fd\u9645","stocks":603933,"type":"yidong"}]

2026-07-21,16.72,17.36,15.26,17.2600,97245,160627300,4.69;2026-07-20,18.25,18.52,16.73,16.7300,91419,160579800,4.40;2026-07-17,20.72,20.72,18.59,18.5900,102209,198848100,4.92;2026-07-16,21.70,22.80,20.50,20.6600,127571,272593800,6.15;2026-07-15,22.60,23.09,21.47,21.6200,130574,287149300,6.29;2026-07-14,24.27,24.47,22.24,23.0000,243988,559076100,11.76;2026-07-13,23.38,24.71,23.38,24.7100,142736,350384000,6.88;2026-07-10,23.68,23.68,22.46,22.4600,93235,216524800,4.49;2026-07-09,21.32,23.20,20.86,23.2000,83176,183208400,4.01;2026-07-08,22.35,22.39,20.96,21.0900,49314,105209500,2.38;2026-07-07,22.64,23.22,21.91,22.1600,49199,110582400,2.37;2026-07-06,24.34,24.34,22.57,22.8600,66071,153559900,3.18;2026-07-03,22.57,24.10,22.30,23.6500,66720,156145100,3.21;2026-07-02,22.71,23.80,22.20,22.7700,55611,128584000,2.68;2026-07-01,22.67,23.64,22.50,23.0900,50328,116812300,2.42;2026-06-30,21.82,22.65,21.60,22.5500,44790,99918500,2.16;2026-06-29,22.51,22.89,21.08,21.8000,58839,128248200,2.83;2026-06-26,23.13,23.20,22.25,22.5100,50904,115562600,2.45;2026-06-25,24.06,24.15,23.00,23.3100,55898,131014300,2.69;2026-06-24,24.10,24.10,23.10,23.9300,65436,155210800,3.15;2026-06-23,23.80,24.71,23.53,24.1300,64437,156410100,3.10;2026-06-22,24.16,24.32,23.00,23.9400,65777,154867700,3.17;2026-06-18,23.56,24.35,23.18,24.1700,65373,155960000,3.15;2026-06-17,23.18,23.75,23.10,23.6500,41939,98637300,2.02;2026-06-16,23.00,23.65,22.81,23.5300,39364,91697400,1.90;2026-06-15,22.38,23.19,22.17,23.0900,48539,111227600,2.34;2026-06-12,22.20,22.77,22.08,22.2100,47907,107554400,2.31;2026-06-11,21.97,22.45,21.66,21.8100,41489,91088500,2.00;2026-06-10,22.68,22.73,21.95,22.2000,50324,112126800,2.42;2026-06-09,22.91,23.37,22.70,23.0000,43794,100762700,2.11;2026-06-08,22.89,23.76,22.38,22.8400,64793,149307700,3.12;2026-06-05,23.15,24.52,23.00,23.9000,83097,198103900,4.00;2026-06-04,23.42,23.72,22.99,23.1800,50944,118652000,2.45;2026-06-03,23.30,24.14,23.30,23.6000,51427,121920700,2.48;2026-06-02,24.00,24.28,23.31,23.5400,47853,113517500,2.31;2026-06-01,24.00,24.35,23.67,23.8500,59055,141955500,2.85;2026-05-29,25.05,25.48,23.85,24.0500,76399,187887900,3.68;2026-05-28,24.88,25.56,24.51,25.2500,82869,207231500,3.99;2026-05-27,25.60,26.05,24.66,24.8400,87211,220131800,4.20;2026-05-26,25.82,26.30,25.12,25.8000,101274,260616800,4.88;2026-05-25,26.09,26.46,25.79,25.9500,101204,264332200,4.88;2026-05-22,25.62,26.06,25.31,25.9000,99022,254847300,4.77;2026-05-21,26.13,26.95,25.50,25.6000,142348,374590500,6.86;2026-05-20,26.00,26.80,25.92,26.0900,90194,236574600,4.35;2026-05-19,25.92,26.39,25.58,26.0500,87946,228111000,4.24;2026-05-18,26.80,27.05,26.00,26.2700,143531,379434900,6.92;2026-05-15,25.81,27.29,25.39,26.7800,179369,477250200,8.64;2026-05-14,26.35,26.60,25.61,25.7900,83513,216987400,4.02;2026-05-13,26.26,26.50,25.89,26.2900,114124,298773600,5.50;2026-05-12,26.63,27.13,26.22,26.5700,131204,349492600,6.32;2026-05-11,26.26,27.42,26.26,26.9000,169462,453819100,8.17;2026-05-08,25.92,26.77,25.60,26.4400,166331,438145600,8.01;2026-05-07,25.26,26.44,24.70,26.1800,205313,527714200,9.89;2026-05-06,24.45,26.49,24.42,25.7600,258693,653476100,12.46;2026-04-30,24.20,24.50,23.28,24.4400,232504,560489200,11.20;2026-04-29,22.23,23.27,22.23,23.2700,80420,186414300,3.87;2026-04-28,21.73,21.94,21.09,21.1500,64553,137782300,3.11;2026-04-27,21.75,22.32,21.50,22.0600,59146,130081000,2.85;2026-04-24,23.09,23.25,21.62,21.6300,97537,215443200,4.70;2026-04-23,23.57,23.85,22.62,23.1900,102790,238150100,4.95;2026-04-22,24.31,24.31,23.26,23.8000,119866,283963400,5.78;2026-04-21,24.17,24.75,23.90,24.5600,149953,366555800,7.23;2026-04-20,24.47,24.58,24.06,24.3500,123819,300237100,5.97;2026-04-17,25.00,25.00,24.21,24.5000,226388,555602800,10.91;2026-04-16,22.80,24.95,22.38,24.9500,218621,521948900,10.53;2026-04-15,23.64,23.80,22.60,22.6800,118177,270839400,5.69;2026-04-14,24.00,24.11,23.27,23.6900,130681,307515200,6.30;2026-04-13,24.15,24.85,23.06,23.9000,225507,538933200,10.87;2026-04-10,24.53,24.53,23.60,24.5300,160928,392533400,7.75;2026-03-25,20.34,22.30,20.28,22.3000,68786,147705000,3.31;2026-03-24,19.84,20.30,19.50,20.2700,38888,77276100,1.87;2026-03-23,20.49,20.65,19.35,19.4500,39186,78064000,1.89;2026-03-20,21.20,21.38,20.72,20.7200,28679,60377500,1.38;2026-03-19,21.60,21.64,21.06,21.2000,24160,51611500,1.16;2026-03-18,21.28,21.88,21.28,21.8800,22379,48395700,1.08;2026-03-17,22.06,22.15,21.32,21.3700,22264,48374500,1.07;2026-03-16,21.37,21.99,21.32,21.9800,22974,49840100,1.11;2026-03-13,21.65,21.88,21.51,21.5200,23024,49961400,1.11;2026-03-12,22.37,22.50,21.78,21.8100,28328,62341600,1.36;2026-03-11,22.85,22.89,22.34,22.4100,30180,68026600,1.45;2026-03-10,22.36,22.80,22.15,22.7900,41114,93081100,1.98;2026-03-09,22.00,22.15,21.53,22.0500,27871,60817100,1.34;2026-03-06,21.76,22.29,21.66,22.2300,29753,65766500,1.43;2026-03-05,21.63,21.98,21.62,21.7600,32003,69729800,1.54;2026-03-04,21.00,21.66,21.00,21.2700,32537,69518600,1.57;2026-03-03,22.48,22.66,21.44,21.4500,47885,104993300,2.31;2026-03-02,22.64,23.38,22.40,22.4800,55632,126233300,2.68;2026-02-27,23.67,23.67,23.10,23.5400,36993,86312500,1.78;2026-02-26,23.66,23.66,23.43,23.5700,29514,69501600,1.42;2026-02-25,23.55,23.62,23.36,23.5200,30585,71874200,1.47;2026-02-24,23.45,23.55,23.13,23.4700,30193,70701500,1.45;2026-02-13,22.93,23.45,22.88,23.1500,26823,62422100,1.29;2026-02-12,23.20,23.47,23.02,23.1500,36804,85699700,1.77;2026-02-11,23.59,23.60,23.20,23.2000,30590,71394700,1.47;2026-02-10,23.40,23.81,23.35,23.5900,41343,97606100,1.99;2026-02-09,23.01,23.53,23.01,23.4800,50351,117600400,2.43;2026-02-06,22.98,23.82,22.76,23.2800,60259,140237200,2.90;2026-02-05,22.85,23.29,22.75,23.1100,42234,97249700,2.03;2026-02-04,23.00,23.17,22.77,22.9800,30027,68928500,1.45;2026-02-03,22.85,23.05,22.60,23.0300,36430,83406500,1.76;2026-02-02,22.80,23.09,22.63,22.6300,32356,73901500,1.56;2026-01-30,22.83,23.18,22.56,23.0200,44801,102727900,2.16;2026-01-29,23.33,23.50,22.76,22.8200,46569,107451500,2.24;2026-01-28,23.86,24.08,23.28,23.3600,47073,111048700,2.27;2026-01-27,23.56,23.83,22.50,23.8000,71460,165595000,3.44;2026-01-26,24.50,24.55,23.39,23.5600,71060,169451500,3.42;2026-01-23,24.22,24.50,24.00,24.3900,86812,210252500,4.18