[{"seq":680222440,"ctime":1790158949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680222440.shtml","title":"\u5148\u8fdb\u5c01\u88c5\u677f\u5757\u4e0a\u6da81.43% \u903e16\u4ebf\u5143\u4e3b\u529b\u8d44\u91d1\u6d8c\u5165","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603991,"type":"news"},{"seq":680207943,"ctime":1790144187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680207943.shtml","title":"\u6da8\u505c\u2192\u70b8\u677f\u2192\u6da8\u505c\uff0c\u7ffb\u500d\u725b\u80a1\uff0c\u5386\u53f2\u65b0\u9ad8","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5f90\u6768","stocks":603991,"type":"news"},{"seq":679756425,"ctime":1788969879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679756425.shtml","title":"\u9886\u5148\u80a1\u4efd\uff1a9\u67089\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603991,"type":"news"},{"seq":679670625,"ctime":1788784819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679670625.shtml","title":"\u6caa\u6df1\u4e24\u5e02\u4e0a\u5e02\u516c\u53f8\u4e0a\u534a\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u8d853.5\u4e07\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603991,"type":"news"},{"seq":59472835,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59472835.shtml","title":"\u9886\u5148\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","stocks":603991,"type":"notice"},{"seq":59472845,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59472845.shtml","title":"\u9886\u5148\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603991,"type":"notice"},{"seq":679309186,"ctime":1787735763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679309186.shtml","title":"\u9886\u5148\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.8\u4ebf\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":678417666,"ctime":1784882156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678417666.shtml","title":"\u9886\u5148\u80a1\u4efd\uff1a\u5148\u8fdb\u534a\u5bfc\u4f53\u8d28\u62bc795\u4e07\u80a1\u7528\u4e8e\u8865\u5145\u6d41\u52a8\u8d44\u91d1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603991,"type":"news"},{"seq":678347465,"ctime":1784695700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678347465.shtml","title":"\u6df1\u5733132\u5bb6\u516c\u53f8\u53d1\u5e03\u4e0a\u534a\u5e74\u4e1a\u7ee9\u9884\u544a 62\u5bb6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u901f\u8d8550%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":678191026,"ctime":1784094937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678191026.shtml","title":"\u9886\u5148\u80a1\u4efd\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8 \u5f52\u6bcd\u51c0\u5229\u6da6\u7ea6\u8fbe1.80\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603991,"type":"news"},{"seq":58875559,"ctime":1784045242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58875559.shtml","title":"\u9886\u5148\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603991,"type":"notice"},{"seq":678163247,"ctime":1784015968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678163247.shtml","title":"\u9886\u5148\u80a1\u4efd\u53d1\u9884\u76c8\uff0c\u9884\u8ba1\u534a\u5e74\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da61.8\u4ebf\u5143\uff0c\u626d\u4e8f\u4e3a\u76c8","source":"\u667a\u901a\u8d22\u7ecf","stocks":603991,"type":"news"},{"seq":678059468,"ctime":1783564267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678059468.shtml","title":"4500\u4ebf\u5e02\u503c\u9f99\u5934\u5927\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":678059146,"ctime":1783563324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678059146.shtml","title":"\u957f\u946b\u79d1\u6280IPO\u6253\u65b0\u5728\u5373 \u5b58\u50a8\u6982\u5ff5\u80a1\u5168\u9762\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":677881047,"ctime":1782915323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677881047.shtml","title":"\u4eca\u591c\uff0c48\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603991,"type":"news"},{"seq":677726671,"ctime":1782430997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677726671.shtml","title":"6\u670826\u65e5A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a111.69\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u8d22\u95fb","stocks":603991,"type":"news"},{"seq":677605157,"ctime":1782095331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677605157.shtml","title":"\u672c\u546849\u5bb6A\u80a1\u516c\u53f8\u9650\u552e\u80a1\u89e3\u7981 \u603b\u89e3\u7981\u5e02\u503c\u8fd1550\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":677377443,"ctime":1781141604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677377443.shtml","title":"\u534a\u5bfc\u4f53\u6750\u6599\u677f\u5757\u77ed\u7ebf\u51b2\u9ad8\uff0c\u5eb7\u5f3a\u7535\u5b50\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"news"},{"seq":677179722,"ctime":1780458981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677179722.shtml","title":"\u9886\u5148\u80a1\u4efd\u5728\u6df1\u5733\u6210\u7acb\u5148\u8fdb\u521b\u65b0\u6750\u6599\u516c\u53f8","source":"\u8d22\u95fb","stocks":603991,"type":"news"},{"seq":677123523,"ctime":1780304414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677123523.shtml","title":"\u9886\u5148\u80a1\u4efd06\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603991,"type":"yidong"},{"seq":677110526,"ctime":1780279554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677110526.shtml","title":"\u534a\u5bfc\u4f53\u677f\u5757\u9707\u8361\u8d70\u5f3a\uff0c\u9886\u5148\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"news"},{"seq":676794662,"ctime":1779168627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676794662.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u6210\u7acb\u534a\u5bfc\u4f53\u65b0\u6750\u6599\u79d1\u6280\u516c\u53f8","source":"\u8d22\u95fb","stocks":603991,"type":"yidong"},{"seq":676774518,"ctime":1779102973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676774518.shtml","title":"\u8fde\u4e8f7\u5e74\u5168\u9762\u8f6c\u578b\u534a\u5bfc\u4f53\uff0c\u81f3\u6b63\u80a1\u4efd\u62df\u66f4\u540d\u201c\u9886\u5148\u80a1\u4efd\u201d","source":"\u6df1\u5733\u5546\u62a5","stocks":603991,"type":"news"},{"seq":676765121,"ctime":1779090818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676765121.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u62df\u53d8\u66f4\u516c\u53f8\u8bc1\u5238\u7b80\u79f0\u4e3a\u201c\u9886\u5148\u80a1\u4efd\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":676593562,"ctime":1778486594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676593562.shtml","title":"\u81f3\u6b63\u80a1\u4efd05\u670811\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":603991,"type":"yidong"},{"seq":676536262,"ctime":1778217306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676536262.shtml","title":"\u534a\u5bfc\u4f53\u6750\u6599\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u7acb\u6602\u5fae\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":676508813,"ctime":1778140854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676508813.shtml","title":"\u81f3\u6b63\u80a1\u4efd05\u670807\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":603991,"type":"yidong"},{"seq":676412027,"ctime":1777525085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676412027.shtml","title":"\u4e00\u5b63\u62a5\u589e\u957f\u738b\u66dd\u5149\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603991,"type":"news"},{"seq":57546745,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57546745.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603991,"type":"notice"},{"seq":57546709,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57546709.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603991,"type":"notice"},{"seq":57546765,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57546765.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603991,"type":"notice"},{"seq":676228440,"ctime":1776940132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676228440.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da65096.36\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":676117654,"ctime":1776672095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676117654.shtml","title":"\u81f3\u6b63\u80a1\u4efd04\u670820\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":603991,"type":"yidong"}]

2026-10-20,141.18,145.96,139.87,142.4400,17487,249733200,1.95;2026-10-19,145.23,145.23,137.50,141.2600,22294,315067100,2.49;2026-10-16,150.68,151.33,144.01,145.5600,15517,228830200,1.73;2026-10-15,154.02,154.79,145.69,146.6200,26509,394937100,2.96;2026-10-14,157.88,165.18,156.18,158.3200,23071,370560200,2.58;2026-10-13,156.00,159.61,153.51,156.3300,27201,425782200,3.04;2026-10-12,163.03,164.80,159.50,159.9500,15666,253061100,1.75;2026-10-09,164.19,164.80,154.09,163.0200,30156,481681100,3.37;2026-10-08,167.48,170.34,162.43,163.9600,21583,358870900,2.41;2026-09-30,170.00,170.88,165.53,165.8200,26127,437969700,2.92;2026-09-29,174.58,175.95,168.02,169.2000,28294,482655900,3.16;2026-09-28,174.88,175.50,167.68,172.0000,41298,706806300,4.61;2026-09-24,188.38,188.90,172.56,175.8900,61744,1093343800,6.90;2026-09-23,169.51,185.57,165.71,185.5700,53698,959033600,6.00;2026-09-22,175.50,177.19,167.00,168.7000,51055,873482600,5.70;2026-09-21,180.07,180.99,175.36,175.6200,35640,634134800,3.98;2026-09-18,181.84,183.67,177.60,179.8200,31755,570445200,3.55;2026-09-17,181.00,184.30,177.88,179.0200,33464,604001900,3.74;2026-09-16,178.47,185.50,178.47,182.2200,31018,566736300,3.46;2026-09-15,179.49,182.50,176.50,178.3000,27484,492674800,3.07;2026-09-14,175.12,182.00,171.00,177.7200,37789,669206700,4.22;2026-09-11,175.99,180.74,172.80,176.5500,42167,743029800,4.71;2026-09-10,179.64,183.91,176.07,176.6800,36530,659256400,4.08;2026-09-09,177.42,183.79,174.05,180.4000,45581,816201100,5.09;2026-09-08,167.18,182.37,167.12,177.4200,61415,1084061400,6.86;2026-09-07,159.60,167.97,157.60,167.3600,56033,914888400,6.26;2026-09-04,147.80,162.07,147.80,159.6000,72735,1169179100,8.12;2026-09-03,147.50,150.52,145.08,147.3400,32186,474461000,3.59;2026-09-02,142.50,147.13,140.65,145.7500,28209,407191100,3.15;2026-09-01,141.99,144.40,136.55,143.3900,34364,483057500,3.84;2026-08-31,131.09,140.95,130.01,140.6100,26873,369802000,3.00;2026-08-28,137.00,140.33,134.22,134.3000,20478,280827100,2.29;2026-08-27,133.50,137.55,132.42,137.1100,24607,333690500,2.75;2026-08-26,137.18,138.53,131.77,133.0800,17502,234636400,1.95;2026-08-25,130.00,134.65,126.50,134.4900,17226,225484500,1.92;2026-08-24,134.54,135.00,129.21,132.2500,19069,250556900,2.13;2026-08-21,133.90,135.96,131.66,134.5400,13210,177556500,1.48;2026-08-20,134.72,136.78,131.43,133.8000,16410,220243600,1.83;2026-08-19,137.50,141.20,131.10,131.6500,29435,399532400,3.29;2026-08-18,141.71,142.50,138.11,140.5500,17738,248796100,1.98;2026-08-17,135.00,141.95,135.00,141.1000,25149,349682800,2.81;2026-08-14,132.20,136.79,131.39,134.8500,17929,239991600,2.00;2026-08-13,134.55,136.99,132.00,132.0000,20586,276984000,2.30;2026-08-12,131.42,133.85,131.42,132.9600,12551,166578900,1.40;2026-08-11,133.99,134.90,131.04,131.4200,19214,255104200,2.15;2026-08-10,131.92,134.08,129.88,133.9900,20734,274160900,2.32;2026-08-07,129.76,132.99,127.01,131.3900,28288,369605800,3.16;2026-08-06,120.29,133.27,120.00,129.7600,35234,455749500,3.94;2026-08-05,117.05,123.75,117.05,122.5700,28629,346986900,3.20;2026-08-04,112.00,116.98,108.00,116.4500,31958,365192500,3.57;2026-08-03,111.25,116.11,106.66,109.7900,38222,419234600,4.27;2026-07-31,115.00,115.10,110.00,111.6500,40178,452942800,4.49;2026-07-30,112.00,115.50,105.65,105.7700,37195,406797000,4.15;2026-07-29,119.00,119.49,108.88,113.9900,35963,405410000,4.02;2026-07-28,121.97,125.91,117.50,119.7400,31210,379810200,3.49;2026-07-27,119.50,124.37,116.10,123.5600,28196,338678000,3.15;2026-07-24,120.01,123.58,116.17,119.4400,31218,374165200,3.49;2026-07-23,124.50,130.88,120.51,121.7800,38389,480530900,4.29;2026-07-22,125.05,129.23,122.25,123.5100,45339,568677700,5.06;2026-07-21,127.00,128.76,114.04,128.3400,83942,1014089900,9.38;2026-07-20,143.06,143.50,126.71,126.7100,64436,849479400,7.20;2026-07-17,155.00,155.77,140.79,140.7900,61650,902541100,6.89;2026-07-16,141.82,161.66,140.73,156.4300,82361,1270944500,9.20;2026-07-15,165.00,165.64,148.26,148.2600,83976,1270614500,9.38;2026-07-14,154.00,168.45,152.60,164.7300,77168,1252844900,8.62;2026-07-13,154.21,166.99,151.06,154.9900,79184,1252905200,8.84;2026-07-10,174.09,178.00,161.16,161.3100,117146,1994550800,13.08;2026-07-09,155.75,167.06,155.75,167.0600,39396,642009100,4.40;2026-07-08,151.28,159.00,147.02,151.8700,65820,1006975600,7.35;2026-07-07,151.30,159.50,146.30,154.6900,65627,1010578200,7.33;2026-07-06,155.08,158.28,145.50,153.5900,80779,1224104900,9.02;2026-07-03,152.83,158.88,149.00,151.6700,72133,1113483900,8.06;2026-07-02,150.00,161.94,145.96,151.1000,100659,1547422300,11.24;2026-07-01,139.66,155.27,138.30,155.2700,137666,2103298700,15.38;2026-06-30,128.20,141.15,124.13,141.1500,79345,1075425000,8.86;2026-06-29,129.48,133.00,121.88,128.3200,71664,909910900,8.00;2026-06-26,125.36,128.57,118.88,127.0000,80413,1001574100,8.98;2026-06-25,129.00,129.37,125.05,125.3500,39588,500335000,5.31;2026-06-24,132.22,134.89,122.99,128.7600,60288,770136700,8.09;2026-06-23,136.93,139.80,131.03,133.5500,58844,792884100,7.89;2026-06-22,135.00,140.00,133.01,137.0600,94584,1288202700,12.69;2026-06-18,117.32,129.69,116.47,129.6900,75959,953211800,10.19;2026-06-17,114.96,119.91,113.71,117.9000,38979,457814200,5.23;2026-06-16,119.25,119.25,113.59,114.5800,38261,440838200,5.13;2026-06-15,123.77,124.80,117.00,118.3000,39561,470822500,5.31;2026-06-12,123.93,125.50,120.03,122.5500,57865,713274400,7.76;2026-06-11,111.04,120.21,110.00,120.2100,59350,691086200,7.96;2026-06-10,104.90,109.78,103.18,109.2800,25140,270552500,3.37;2026-06-09,103.00,108.00,100.30,105.2000,16158,168067700,2.17;2026-06-08,101.00,104.76,99.50,101.3000,20815,211858100,2.79;2026-06-05,109.00,110.20,105.67,106.5800,21227,228161200,2.85;2026-06-04,110.59,111.00,108.30,110.4500,15287,167648600,2.05;2026-06-03,111.22,113.50,108.68,109.5000,23591,262560200,3.17;2026-06-02,111.42,116.00,110.00,110.1300,39253,442771700,5.27;2026-06-01,104.00,113.69,103.04,113.6900,25426,282479800,3.41;2026-05-29,108.86,110.40,102.66,103.3500,27289,288327300,3.66;2026-05-28,106.67,109.47,105.89,108.5000,23148,249532100,3.11;2026-05-27,112.52,114.39,106.14,107.4500,31567,345852900,4.24;2026-05-26,119.25,119.25,110.01,112.5200,37526,423342800,5.03;2026-05-25,117.42,119.11,110.33,117.6500,41960,482014900,5.63;2026-05-22,118.98,120.00,114.00,117.3100,28521,332691000,3.83;2026-05-21,125.82,128.28,116.58,116.7700,44790,548550700,6.01;2026-05-20,126.21,130.51,124.75,125.8800,32284,408535400,4.33;2026-05-19,124.80,126.99,121.30,126.9600,25290,315400400,3.39;2026-05-18,124.57,127.59,123.75,124.8000,24419,305596900,3.28;2026-05-15,123.92,128.70,123.00,125.6400,27992,352768700,3.76;2026-05-14,128.00,128.98,123.85,125.0800,18884,237244300,2.53;2026-05-13,125.35,128.68,123.55,127.0600,19961,251852800,2.68;2026-05-12,127.88,129.20,123.40,126.0000,30411,384146100,4.08;2026-05-11,126.48,129.87,124.10,128.0500,38423,489844500,5.16;2026-05-08,122.49,124.90,120.10,124.0000,18961,232723100,2.54;2026-05-07,118.50,126.50,118.33,122.7500,31348,385632300,4.21;2026-05-06,113.10,119.88,113.10,117.8000,33255,384677900,4.46;2026-04-30,114.02,115.88,112.00,112.6300,17868,202109700,2.40;2026-04-29,114.86,115.24,112.55,113.6100,21458,244415000,2.88;2026-04-28,110.34,116.03,109.03,114.8600,37366,424979100,5.01;2026-04-27,106.66,112.69,105.64,110.6000,42165,457859600,5.66;2026-04-24,120.18,120.18,108.18,108.1800,54573,601895800,7.32;2026-04-23,122.00,123.37,119.25,120.2000,30670,372436000,4.11;2026-04-22,118.00,122.00,116.29,121.0000,32011,382931700,4.29;2026-04-21,117.00,118.71,115.08,117.7900,18143,212287000,2.43