sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2025-12-02,11.510,11.580,11.430,11.450,50331400.000,577904064.000<br/>1,SH600004,2025-12-02,9.660,9.770,9.610,9.750,17603308.000,171170928.000<br/>2,SH600006,2025-12-02,7.460,7.460,7.400,7.420,12304449.000,91331824.000<br/>3,SH600007,2025-12-02,19.880,20.100,19.820,19.910,3550705.000,70809680.000<br/>4,SH600008,2025-12-02,3.010,3.030,3.000,3.020,62080740.000,187353488.000<br/>5,SH600009,2025-12-02,31.830,31.860,31.630,31.830,7222240.000,229434896.000<br/>6,SH600010,2025-12-02,2.480,2.490,2.430,2.450,420955840.000,1030071232.000<br/>7,SH600011,2025-12-02,7.910,7.950,7.820,7.890,39139412.000,308750208.000<br/>8,SH600012,2025-12-02,15.050,15.330,15.020,15.070,8210500.000,124398648.000<br/>9,SH600015,2025-12-02,7.000,7.030,6.970,7.000,48625928.000,340270080.000<br/>10,SH600016,2025-12-02,4.140,4.160,4.090,4.120,334821056.000,1379251968.000<br/>11,SH600017,2025-12-02,3.030,3.040,3.010,3.040,23461576.000,71026656.000<br/>12,SH600018,2025-12-02,5.540,5.590,5.530,5.580,37921184.000,211119456.000<br/>13,SH600019,2025-12-02,7.240,7.320,7.220,7.290,81416440.000,591863232.000<br/>14,SH600020,2025-12-02,4.380,4.470,4.370,4.460,13885966.000,61445064.000<br/>15,SH600021,2025-12-02,21.000,21.250,20.440,20.880,108862976.000,2268497408.000<br/>16,SH600022,2025-12-02,1.530,1.530,1.500,1.520,84213264.000,127621144.000<br/>17,SH600023,2025-12-02,5.060,5.110,5.060,5.110,39510816.000,201192992.000<br/>18,SH600025,2025-12-02,9.510,9.550,9.470,9.510,13227467.000,125810512.000<br/>19,SH600026,2025-12-02,12.610,12.670,11.660,11.800,115517176.000,1393559936.000<br/>20,SH600027,2025-12-02,5.210,5.280,5.190,5.270,84856128.000,445631584.000<br/>21,SH600028,2025-12-02,5.850,6.000,5.830,5.980,152403040.000,905660032.000<br/>22,SH600029,2025-12-02,6.940,7.110,6.890,7.010,45319692.000,317784864.000<br/>23,SH600030,2025-12-02,27.660,27.690,27.350,27.370,65292152.000,1793505920.000<br/>24,SH600031,2025-12-02,20.110,20.260,19.990,20.160,50792824.000,1022891968.000<br/>25,SH600032,2025-12-02,7.400,7.410,7.320,7.380,7370971.000,54288084.000<br/>26,SH600033,2025-12-02,3.850,4.250,3.830,4.250,164532032.000,670778304.000<br/>27,SH600035,2025-12-02,4.010,4.050,4.000,4.040,12951460.000,52140800.000<br/>28,SH600036,2025-12-02,43.440,43.650,43.220,43.380,40673496.000,1765681408.000<br/>29,SH600037,2025-12-02,7.750,7.780,7.590,7.630,17400000.000,132964984.000<br/>30,SH600038,2025-12-02,35.450,35.450,35.100,35.110,4894458.000,172219872.000<br/>31,SH600039,2025-12-02,9.400,9.520,9.320,9.440,16807212.000,159005952.000<br/>32,SH600048,2025-12-02,6.620,6.650,6.580,6.590,95153408.000,629087552.000<br/>33,SH600050,2025-12-02,5.440,5.480,5.430,5.450,140746048.000,767276224.000<br/>34,SH600051,2025-12-02,7.810,7.860,7.700,7.840,4951953.000,38616488.000<br/>35,SH600052,2025-12-02,5.080,5.240,5.070,5.140,33287276.000,170932880.000<br/>36,SH600053,2025-12-02,19.000,19.010,18.320,18.600,4187500.000,77792976.000<br/>37,SH600054,2025-12-02,11.400,11.520,11.310,11.410,7188776.000,81977416.000<br/>38,SH600055,2025-12-02,16.220,16.400,16.070,16.340,4668711.000,75811064.000<br/>39,SH600056,2025-12-02,10.880,10.930,10.770,10.900,11997190.000,130331320.000<br/>40,SH600057,2025-12-02,8.230,8.450,8.190,8.390,19507732.000,163413680.000<br/>41,SH600058,2025-12-02,8.690,8.690,8.550,8.610,5326076.000,45819464.000<br/>42,SH600059,2025-12-02,9.220,9.260,9.170,9.230,5945484.000,54793608.000<br/>43,SH600060,2025-12-02,25.870,26.450,25.680,26.240,6378333.000,167010464.000<br/>44,SH600061,2025-12-02,7.380,7.390,7.330,7.350,16910132.000,124310112.000<br/>45,SH600062,2025-12-02,18.830,18.840,18.650,18.750,4289500.000,80403376.000<br/>46,SH600063,2025-12-02,5.980,6.230,5.910,6.090,42639300.000,260258944.000<br/>47,SH600064,2025-12-02,8.460,8.600,8.430,8.580,18255920.000,155889888.000<br/>48,SH600066,2025-12-02,32.000,32.320,31.710,32.100,9078202.000,290670848.000<br/>49,SH600067,2025-12-02,4.090,4.220,4.050,4.190,56344216.000,234212944.000<br/>50,SH600071,2025-12-02,21.700,22.300,21.440,21.550,5370708.000,116539872.000<br/>51,SH600072,2025-12-02,12.160,12.270,12.130,12.170,14322644.000,174774512.000<br/>52,SH600073,2025-12-02,6.700,6.740,6.670,6.700,6944873.000,46496576.000<br/>53,SH600075,2025-12-02,4.930,4.940,4.850,4.910,16288560.000,79622768.000<br/>54,SH600076,2025-12-02,3.030,3.100,2.990,3.040,28986636.000,88035800.000<br/>55,SH600078,2025-12-02,11.350,11.450,11.030,11.310,37865672.000,425309952.000<br/>56,SH600079,2025-12-02,19.460,19.470,19.160,19.210,12554963.000,241819344.000<br/>57,SH600080,2025-12-02,8.370,8.480,8.090,8.480,15860096.000,131764744.000<br/>58,SH600081,2025-12-02,12.180,12.200,12.090,12.140,1367660.000,16590269.000<br/>59,SH600082,2025-12-02,4.740,4.830,4.620,4.800,14227200.000,67519904.000<br/>60,SH600084,2025-12-02,5.700,5.730,5.640,5.700,3478321.000,19775836.000<br/>61,SH600085,2025-12-02,33.720,33.740,33.580,33.640,4117825.000,138588576.000<br/>62,SH600088,2025-12-02,17.560,17.780,17.180,17.200,8466520.000,147078592.000<br/>63,SH600089,2025-12-02,22.100,22.110,21.610,21.760,114027424.000,2484335104.000<br/>64,SH600094,2025-12-02,4.180,4.180,4.040,4.120,41105304.000,168636576.000<br/>65,SH600095,2025-12-02,11.280,11.280,11.150,11.170,17305370.000,193649504.000<br/>66,SH600096,2025-12-02,30.880,31.000,30.510,30.690,33038588.000,1014738112.000<br/>67,SH600097,2025-12-02,12.160,12.420,11.970,12.180,15825742.000,193036480.000<br/>68,SH600098,2025-12-02,6.850,6.860,6.810,6.840,9709989.000,66324924.000<br/>69,SH600099,2025-12-02,10.850,10.870,10.700,10.810,2246729.000,24234704.000<br/>70,SH600100,2025-12-02,8.880,9.050,8.760,8.940,69995224.000,620815232.000<br/>71,SH600101,2025-12-02,9.100,9.110,9.010,9.070,7239571.000,65521572.000<br/>72,SH600103,2025-12-02,3.960,4.070,3.860,4.020,245499392.000,978746048.000<br/>73,SH600104,2025-12-02,15.460,15.870,15.400,15.520,100434832.000,1566278656.000<br/>74,SH600105,2025-12-02,16.000,16.260,15.870,15.940,116772224.000,1868516864.000<br/>75,SH600106,2025-12-02,6.090,6.280,6.090,6.160,20502844.000,126781232.000<br/>76,SH600107,2025-12-02,7.670,7.750,7.440,7.480,5765901.000,43671632.000<br/>77,SH600108,2025-12-02,3.180,3.260,3.140,3.230,51250600.000,164068096.000<br/>78,SH600109,2025-12-02,9.170,9.180,9.080,9.090,17776154.000,161865360.000<br/>79,SH600110,2025-12-02,8.050,8.110,7.580,7.670,142415248.000,1101976576.000<br/>80,SH600111,2025-12-02,47.500,47.500,46.040,46.400,85524624.000,3978219264.000<br/>81,SH600113,2025-12-02,55.600,55.600,54.060,54.500,3726892.000,203484096.000<br/>82,SH600114,2025-12-02,28.180,28.200,27.570,27.710,10458181.000,290546400.000<br/>83,SH600115,2025-12-02,5.100,5.170,5.050,5.120,67413488.000,345028000.000<br/>84,SH600116,2025-12-02,6.500,6.510,6.470,6.500,5362044.000,34786872.000<br/>85,SH600117,2025-12-02,2.900,2.920,2.860,2.910,21932324.000,63429568.000<br/>86,SH600118,2025-12-02,42.900,43.500,42.210,42.680,31914128.000,1366780544.000<br/>87,SH600119,2025-12-02,8.620,9.000,8.560,8.850,10707500.000,94350592.000<br/>88,SH600120,2025-12-02,6.310,6.320,6.180,6.270,59403464.000,370510016.000<br/>89,SH600121,2025-12-02,4.540,4.590,4.470,4.550,54594460.000,247943024.000<br/>90,SH600123,2025-12-02,6.460,6.460,6.390,6.420,12920186.000,82893488.000<br/>91,SH600125,2025-12-02,6.110,6.130,6.040,6.110,10120955.000,61652268.000<br/>92,SH600126,2025-12-02,9.000,9.010,8.810,8.820,44520500.000,394048480.000<br/>93,SH600127,2025-12-02,6.880,7.330,6.810,7.200,65902932.000,470761152.000<br/>94,SH600128,2025-12-02,10.850,11.290,10.830,11.260,14221200.000,158478496.000<br/>95,SH600129,2025-12-02,19.300,19.340,19.140,19.190,3924823.000,75326104.000<br/>96,SH600130,2025-12-02,4.130,4.150,4.080,4.100,11910500.000,48896968.000<br/>97,SH600131,2025-12-02,16.700,16.710,16.300,16.340,11927531.000,196193616.000<br/>98,SH600132,2025-12-02,53.900,54.360,53.810,54.250,2129707.000,115415696.000<br/>99,SH600133,2025-12-02,8.900,8.980,8.810,8.880,12657480.000,112436504.000<br/>100,SH600135,2025-12-02,7.980,8.090,7.880,8.020,12098901.000,96725344.000<br/>101,SH600136,2025-12-02,1.810,1.820,1.790,1.810,10189400.000,18406368.000<br/>102,SH600137,2025-12-02,19.750,19.810,19.450,19.730,1648440.000,32382098.000<br/>103,SH600138,2025-12-02,9.630,9.670,9.560,9.640,8459451.000,81355096.000<br/>104,SH600141,2025-12-02,32.270,32.960,31.920,32.340,12634200.000,409839424.000<br/>105,SH600143,2025-12-02,18.430,18.500,17.960,18.030,56491320.000,1022378816.000<br/>106,SH600148,2025-12-02,19.850,19.950,19.650,19.670,1259180.000,24859526.000<br/>107,SH600149,2025-12-02,5.510,5.510,5.360,5.490,8105101.000,44199352.000<br/>108,SH600150,2025-12-02,34.370,34.650,34.270,34.360,52046364.000,1793068672.000<br/>109,SH600151,2025-12-02,9.570,10.680,9.460,10.250,182305264.000,1858788736.000<br/>110,SH600152,2025-12-02,7.610,7.720,7.500,7.580,23594920.000,178615056.000<br/>111,SH600153,2025-12-02,9.710,9.730,9.570,9.630,28191360.000,271855104.000<br/>112,SH600155,2025-12-02,6.940,6.950,6.860,6.900,25010836.000,172454832.000<br/>113,SH600156,2025-12-02,9.150,9.170,8.920,8.960,8050237.000,72528504.000<br/>114,SH600157,2025-12-02,1.680,1.700,1.630,1.640,1151710976.000,1911579904.000<br/>115,SH600158,2025-12-02,8.710,8.730,8.610,8.670,10085600.000,87358992.000<br/>116,SH600159,2025-12-02,3.190,3.220,3.120,3.200,19202412.000,60941936.000<br/>117,SH600160,2025-12-02,33.580,33.740,33.250,33.410,9482142.000,317344576.000<br/>118,SH600161,2025-12-02,17.360,17.380,17.110,17.130,8939144.000,153525200.000<br/>119,SH600162,2025-12-02,2.010,2.040,1.970,2.030,55138688.000,110678064.000<br/>120,SH600163,2025-12-02,5.610,5.820,5.550,5.770,57828748.000,330636576.000<br/>121,SH600165,2025-12-02,4.000,4.030,3.960,4.010,9714887.000,38785656.000<br/>122,SH600166,2025-12-02,2.800,2.820,2.780,2.820,78313456.000,219531456.000<br/>123,SH600167,2025-12-02,8.400,8.430,8.160,8.190,17583024.000,144611744.000<br/>124,SH600168,2025-12-02,5.280,5.280,5.220,5.250,7785674.000,40805792.000<br/>125,SH600169,2025-12-02,2.400,2.400,2.370,2.390,25335544.000,60379852.000<br/>126,SH600170,2025-12-02,2.770,2.780,2.730,2.750,143240432.000,393667168.000<br/>127,SH600171,2025-12-02,32.710,32.730,32.100,32.140,9312318.000,300314720.000<br/>128,SH600172,2025-12-02,6.270,6.270,6.120,6.150,61612036.000,379359296.000<br/>129,SH600173,2025-12-02,8.450,8.590,8.080,8.120,48349536.000,399091328.000<br/>130,SH600176,2025-12-02,15.710,15.900,15.580,15.640,26560152.000,417729408.000<br/>131,SH600177,2025-12-02,7.760,7.760,7.630,7.690,18636392.000,143203040.000<br/>132,SH600178,2025-12-02,11.910,12.470,11.910,12.080,6338476.000,77158296.000<br/>133,SH600179,2025-12-02,4.190,4.220,4.080,4.200,47840760.000,198734656.000<br/>134,SH600180,2025-12-02,4.580,4.640,4.530,4.600,14540701.000,66726892.000<br/>135,SH600182,2025-12-02,15.920,15.990,15.780,15.850,2256000.000,35779228.000<br/>136,SH600183,2025-12-02,58.800,60.250,57.930,58.770,29932136.000,1766208896.000<br/>137,SH600184,2025-12-02,18.460,18.460,18.120,18.170,11219400.000,204600768.000<br/>138,SH600185,2025-12-02,7.050,7.130,6.830,6.840,43364312.000,303184224.000<br/>139,SH600186,2025-12-02,5.580,5.580,5.520,5.540,17632796.000,97619064.000<br/>140,SH600187,2025-12-02,2.670,2.690,2.640,2.680,16442700.000,43887608.000<br/>141,SH600188,2025-12-02,14.000,14.060,13.840,13.930,17167800.000,239501920.000<br/>142,SH600189,2025-12-02,7.500,7.740,7.480,7.600,24732148.000,187830128.000<br/>143,SH600191,2025-12-02,11.660,12.100,11.570,11.930,23717432.000,280901248.000<br/>144,SH600192,2025-12-02,9.130,9.130,8.980,9.090,5949891.000,53778000.000<br/>145,SH600193,2025-12-02,4.140,4.240,4.100,4.150,13286000.000,55349864.000<br/>146,SH600195,2025-12-02,7.640,7.680,7.590,7.640,6943635.000,53077008.000<br/>147,SH600196,2025-12-02,27.350,27.350,27.000,27.090,9773879.000,264719168.000<br/>148,SH600197,2025-12-02,14.410,14.440,14.300,14.330,1984000.000,28448028.000<br/>149,SH600198,2025-12-02,8.620,8.870,8.550,8.670,37881348.000,329658304.000<br/>150,SH600199,2025-12-02,10.070,10.080,9.980,9.990,6635643.000,66330152.000<br/>151,SH600201,2025-12-02,12.270,12.650,12.140,12.450,28214554.000,349591488.000<br/>152,SH600202,2025-12-02,6.150,6.170,6.010,6.150,7565622.000,46270820.000<br/>153,SH600203,2025-12-02,15.150,15.500,14.710,15.170,126923696.000,1913043712.000<br/>154,SH600206,2025-12-02,20.250,20.250,19.950,20.000,11840200.000,236969088.000<br/>155,SH600207,2025-12-02,5.180,5.200,5.080,5.150,13092688.000,67116000.000<br/>156,SH600208,2025-12-02,4.180,4.300,4.150,4.300,103789232.000,441279264.000<br/>157,SH600210,2025-12-02,7.320,7.390,7.280,7.370,17331900.000,127194936.000<br/>158,SH600211,2025-12-02,42.350,42.490,41.910,42.030,1756607.000,73895904.000<br/>159,SH600212,2025-12-02,8.410,8.470,8.300,8.320,6584500.000,54912944.000<br/>160,SH600215,2025-12-02,7.040,7.040,6.950,6.970,4971500.000,34677304.000<br/>161,SH600216,2025-12-02,14.100,14.110,13.980,14.010,4844884.000,67892104.000<br/>162,SH600217,2025-12-02,4.130,4.170,4.120,4.150,11443828.000,47481476.000<br/>163,SH600218,2025-12-02,11.170,11.530,10.900,11.020,28846008.000,320057440.000<br/>164,SH600219,2025-12-02,4.820,4.820,4.720,4.750,136172912.000,646967424.000<br/>165,SH600221,2025-12-02,1.770,1.770,1.720,1.760,481643840.000,842204480.000<br/>166,SH600223,2025-12-02,7.620,7.620,7.540,7.580,6200400.000,46944188.000<br/>167,SH600226,2025-12-02,4.430,4.430,4.320,4.340,52938596.000,230672464.000<br/>168,SH600227,2025-12-02,2.770,2.790,2.690,2.740,70916360.000,194045072.000<br/>169,SH600228,2025-12-02,7.280,7.460,7.230,7.350,16450194.000,120547032.000<br/>170,SH600229,2025-12-02,6.960,7.010,6.890,6.980,5599518.000,38918232.000<br/>171,SH600230,2025-12-02,12.400,12.540,12.220,12.420,8583428.000,106051912.000<br/>172,SH600231,2025-12-02,2.290,2.290,2.240,2.290,15902060.000,36080440.000<br/>173,SH600232,2025-12-02,7.140,7.180,7.010,7.160,6928700.000,49204856.000<br/>174,SH600233,2025-12-02,17.050,17.190,16.960,17.070,9026198.000,154116432.000<br/>175,SH600234,2025-12-02,13.210,13.320,12.800,13.000,5889500.000,76276888.000<br/>176,SH600235,2025-12-02,6.850,6.950,6.780,6.890,5926200.000,40717908.000<br/>177,SH600236,2025-12-02,7.030,7.050,6.950,7.030,9874534.000,69100448.000<br/>178,SH600237,2025-12-02,8.650,8.650,8.480,8.550,31224300.000,266807168.000<br/>179,SH600238,2025-12-02,6.730,6.750,6.560,6.670,3799800.000,25207164.000<br/>180,SH600239,2025-12-02,2.650,2.720,2.610,2.700,36622952.000,97808448.000<br/>181,SH600241,2025-12-02,9.310,9.550,9.300,9.410,6790300.000,63936376.000<br/>182,SH600243,2025-12-02,5.290,5.310,5.170,5.200,4972615.000,25966672.000<br/>183,SH600246,2025-12-02,13.620,14.490,13.600,13.800,254028272.000,3541615616.000<br/>184,SH600248,2025-12-02,3.710,3.730,3.690,3.720,11969640.000,44440860.000<br/>185,SH600249,2025-12-02,6.330,6.490,6.230,6.440,14689000.000,93834848.000<br/>186,SH600250,2025-12-02,10.730,10.740,10.500,10.570,6936435.000,73478064.000<br/>187,SH600251,2025-12-02,8.870,8.960,8.740,8.920,7375441.000,65331916.000<br/>188,SH600252,2025-12-02,2.950,2.970,2.900,2.940,82643136.000,242587520.000<br/>189,SH600255,2025-12-02,3.620,3.620,3.550,3.590,27172300.000,97005384.000<br/>190,SH600256,2025-12-02,5.030,5.040,4.990,5.000,36580648.000,183135168.000<br/>191,SH600257,2025-12-02,6.200,6.290,6.080,6.190,24241900.000,150248960.000<br/>192,SH600258,2025-12-02,15.510,15.950,15.480,15.660,15041888.000,235965408.000<br/>193,SH600259,2025-12-02,54.340,54.340,52.800,53.000,7076609.000,377063232.000<br/>194,SH600261,2025-12-02,3.510,3.520,3.450,3.500,11526611.000,40232776.000<br/>195,SH600262,2025-12-02,25.750,25.930,25.250,25.360,2155800.000,54883860.000<br/>196,SH600265,2025-12-02,20.800,20.800,20.290,20.420,362901.000,7413481.000<br/>197,SH600266,2025-12-02,4.680,4.790,4.630,4.770,37330312.000,176580544.000<br/>198,SH600267,2025-12-02,10.440,10.520,10.330,10.460,7945446.000,82820576.000<br/>199,SH600268,2025-12-02,10.460,10.460,10.220,10.280,15906916.000,163625984.000<br/>200,SH600269,2025-12-02,5.250,5.320,5.250,5.320,12844782.000,68043688.000<br/>201,SH600271,2025-12-02,8.970,9.310,8.830,9.120,52423628.000,476751520.000<br/>202,SH600272,2025-12-02,15.000,16.730,15.000,16.730,30580324.000,485082880.000<br/>203,SH600273,2025-12-02,8.300,8.320,8.260,8.300,11639925.000,96506584.000<br/>204,SH600276,2025-12-02,61.900,61.900,61.000,61.120,18230614.000,1115986048.000<br/>205,SH600278,2025-12-02,7.880,7.950,7.810,7.920,7691767.000,60760940.000<br/>206,SH600279,2025-12-02,5.150,5.190,5.110,5.170,8282451.000,42700120.000<br/>207,SH600280,2025-12-02,3.700,3.780,3.680,3.740,54452100.000,204027840.000<br/>208,SH600281,2025-12-02,6.010,6.040,5.880,5.960,8416310.000,49982108.000<br/>209,SH600282,2025-12-02,5.440,5.490,5.370,5.390,30724422.000,166526592.000<br/>210,SH600283,2025-12-02,9.410,9.410,9.350,9.390,2273580.000,21312544.000<br/>211,SH600284,2025-12-02,8.070,8.220,8.010,8.130,57162180.000,463332096.000<br/>212,SH600285,2025-12-02,22.020,22.150,21.860,21.930,4677145.000,102898032.000<br/>213,SH600287,2025-12-02,5.820,6.310,5.810,6.090,22460992.000,136410368.000<br/>214,SH600288,2025-12-02,15.110,15.160,14.980,15.100,5243800.000,79054344.000<br/>215,SH600289,2025-12-02,7.040,7.040,7.040,7.040,1579520.000,11119821.000<br/>216,SH600292,2025-12-02,12.810,12.900,12.640,12.870,13438406.000,171821808.000<br/>217,SH600293,2025-12-02,3.170,3.200,3.110,3.180,27558880.000,87090760.000<br/>218,SH600295,2025-12-02,10.930,11.250,10.930,11.130,8457388.000,94152328.000<br/>219,SH600298,2025-12-02,40.950,41.870,40.510,41.680,8832869.000,364385120.000<br/>220,SH600299,2025-12-02,9.060,9.120,9.010,9.080,4974149.000,45085728.000<br/>221,SH600300,2025-12-02,3.600,3.670,3.560,3.660,45853144.000,166469344.000<br/>222,SH600301,2025-12-02,36.180,36.400,35.200,35.780,16868586.000,603191232.000<br/>223,SH600302,2025-12-02,10.260,10.350,9.970,10.000,13616000.000,137337888.000<br/>224,SH600303,2025-12-02,3.490,3.500,3.410,3.500,18697634.000,64734656.000<br/>225,SH600305,2025-12-02,7.960,8.000,7.890,7.970,6204957.000,49318072.000<br/>226,SH600307,2025-12-02,1.630,1.670,1.610,1.670,77186512.000,126638576.000<br/>227,SH600308,2025-12-02,3.920,3.950,3.850,3.940,21686056.000,84787944.000<br/>228,SH600309,2025-12-02,67.800,68.090,66.900,67.000,20528296.000,1383080448.000<br/>229,SH600310,2025-12-02,3.860,3.860,3.810,3.840,9647843.000,36937800.000<br/>230,SH600312,2025-12-02,16.900,16.900,16.590,16.630,13314170.000,221967552.000<br/>231,SH600313,2025-12-02,6.670,6.900,6.600,6.870,60414360.000,409864800.000<br/>232,SH600315,2025-12-02,23.500,23.550,23.020,23.060,3323124.000,76929632.000<br/>233,SH600316,2025-12-02,32.930,32.930,32.690,32.760,4235085.000,138724288.000<br/>234,SH600318,2025-12-02,8.710,8.720,8.580,8.590,5569300.000,47944440.000<br/>235,SH600319,2025-12-02,9.860,9.910,9.490,9.550,23415800.000,226358816.000<br/>236,SH600320,2025-12-02,4.560,4.610,4.520,4.610,34554712.000,158042096.000<br/>237,SH600322,2025-12-02,2.570,2.580,2.510,2.570,21111204.000,53924060.000<br/>238,SH600323,2025-12-02,28.950,29.290,28.810,28.860,2553087.000,73935280.000<br/>239,SH600325,2025-12-02,4.560,4.570,4.520,4.550,20795122.000,94670552.000<br/>240,SH600326,2025-12-02,11.170,11.290,11.030,11.160,26257798.000,292506720.000<br/>241,SH600327,2025-12-02,5.090,5.440,5.030,5.340,95395808.000,499047392.000<br/>242,SH600328,2025-12-02,8.420,8.470,8.360,8.440,11375531.000,95705824.000<br/>243,SH600329,2025-12-02,46.700,46.830,45.700,45.850,4174928.000,192430672.000<br/>244,SH600330,2025-12-02,9.760,9.790,9.620,9.680,23642132.000,228880432.000<br/>245,SH600331,2025-12-02,11.160,11.180,10.810,10.860,33501314.000,365039648.000<br/>246,SH600332,2025-12-02,25.900,25.950,25.710,25.840,11140934.000,287636000.000<br/>247,SH600333,2025-12-02,6.360,6.400,6.200,6.300,21875180.000,137217216.000<br/>248,SH600335,2025-12-02,6.230,6.380,6.200,6.370,21416726.000,135242944.000<br/>249,SH600336,2025-12-02,7.990,8.080,7.880,7.990,23962524.000,190858576.000<br/>250,SH600337,2025-12-02,2.750,2.880,2.640,2.810,176152208.000,484415040.000<br/>251,SH600338,2025-12-02,14.400,14.470,14.220,14.260,32784652.000,468824224.000<br/>252,SH600339,2025-12-02,3.380,3.400,3.350,3.400,36800324.000,124328952.000<br/>253,SH600340,2025-12-02,2.380,2.600,2.360,2.600,423659040.000,1056807424.000<br/>254,SH600343,2025-12-02,22.260,25.200,22.260,24.140,143217792.000,3428856576.000<br/>255,SH600345,2025-12-02,26.170,28.820,26.080,27.290,19773464.000,544066304.000<br/>256,SH600346,2025-12-02,19.200,19.650,19.130,19.200,19528242.000,378188352.000<br/>257,SH600348,2025-12-02,7.890,8.300,7.710,8.120,86903920.000,694367808.000<br/>258,SH600350,2025-12-02,9.120,9.280,9.100,9.160,9741308.000,89516144.000<br/>259,SH600351,2025-12-02,6.620,6.750,6.540,6.680,16558892.000,110465240.000<br/>260,SH600352,2025-12-02,10.550,10.600,10.490,10.530,14534551.000,153168736.000<br/>261,SH600353,2025-12-02,14.880,14.900,14.640,14.790,11339334.000,166926240.000<br/>262,SH600354,2025-12-02,6.600,6.690,6.510,6.670,24206754.000,160379104.000<br/>263,SH600355,2025-12-02,2.940,2.980,2.910,2.960,11746802.000,34588016.000<br/>264,SH600356,2025-12-02,8.810,8.840,8.650,8.810,6565316.000,57558392.000<br/>265,SH600358,2025-12-02,5.750,5.790,5.700,5.760,3971280.000,22812114.000<br/>266,SH600359,2025-12-02,7.370,7.400,7.220,7.400,9731901.000,71388432.000<br/>267,SH600360,2025-12-02,8.130,8.140,8.010,8.030,8086021.000,65067432.000<br/>268,SH600361,2025-12-02,4.450,4.460,4.350,4.450,37110200.000,163342080.000<br/>269,SH600362,2025-12-02,39.540,40.460,39.540,40.460,50968612.000,2040853248.000<br/>270,SH600363,2025-12-02,54.230,54.230,53.010,53.230,4305363.000,229223264.000<br/>271,SH600365,2025-12-02,3.360,3.540,3.350,3.540,15632393.000,54548468.000<br/>272,SH600366,2025-12-02,13.300,13.300,12.960,13.180,20108380.000,263056672.000<br/>273,SH600367,2025-12-02,16.920,16.950,16.520,16.650,8199700.000,136678256.000<br/>274,SH600368,2025-12-02,3.980,4.020,3.960,4.020,11600036.000,46357404.000<br/>275,SH600369,2025-12-02,4.440,4.450,4.410,4.440,19780568.000,87513544.000<br/>276,SH600370,2025-12-02,2.350,2.390,2.320,2.380,29232050.000,68904632.000<br/>277,SH600371,2025-12-02,9.310,9.580,9.250,9.510,10418911.000,98553648.000<br/>278,SH600372,2025-12-02,12.320,12.440,12.260,12.380,37606148.000,465593376.000<br/>279,SH600373,2025-12-02,10.570,10.600,10.380,10.490,13801770.000,144232448.000<br/>280,SH600375,2025-12-02,6.300,6.420,6.200,6.350,32699800.000,205827072.000<br/>281,SH600376,2025-12-02,5.950,6.140,5.810,6.010,156794368.000,937187840.000<br/>282,SH600377,2025-12-02,12.640,12.750,12.520,12.650,19486000.000,246107088.000<br/>283,SH600378,2025-12-02,29.900,29.900,29.580,29.630,5991100.000,177922016.000<br/>284,SH600379,2025-12-02,11.540,11.640,11.400,11.570,2982240.000,34357748.000<br/>285,SH600380,2025-12-02,12.430,12.510,12.330,12.440,11747795.000,145940112.000<br/>286,SH600381,2025-12-02,4.650,4.650,4.650,4.650,2693800.000,12526170.000<br/>287,SH600382,2025-12-02,6.880,7.340,6.780,7.150,27165736.000,192606080.000<br/>288,SH600383,2025-12-02,3.330,3.370,3.320,3.330,107647664.000,359821984.000<br/>289,SH600386,2025-12-02,4.670,4.850,4.590,4.780,25783600.000,122613480.000<br/>290,SH600388,2025-12-02,15.380,15.650,15.230,15.470,8076999.000,125031728.000<br/>291,SH600389,2025-12-02,21.530,21.630,21.320,21.490,3951545.000,84895792.000<br/>292,SH600390,2025-12-02,5.550,5.550,5.490,5.510,20338420.000,112024416.000<br/>293,SH600391,2025-12-02,27.060,27.060,26.650,26.690,4146661.000,110929240.000<br/>294,SH600392,2025-12-02,21.410,21.410,20.750,20.880,40216456.000,843200064.000<br/>295,SH600395,2025-12-02,4.790,4.800,4.740,4.790,12718671.000,60725880.000<br/>296,SH600396,2025-12-02,3.070,3.070,3.010,3.070,10316500.000,31445682.000<br/>297,SH600397,2025-12-02,6.540,6.580,6.420,6.440,8701300.000,56261348.000<br/>298,SH600398,2025-12-02,6.190,6.240,6.170,6.200,22516352.000,139768656.000<br/>299,SH600399,2025-12-02,5.350,5.370,5.300,5.320,20271276.000,107816352.000<br/>300,SH600400,2025-12-02,2.710,2.710,2.610,2.660,47504912.000,125630544.000<br/>301,SH600403,2025-12-02,8.090,8.650,7.950,8.360,101138664.000,846068160.000<br/>302,SH600405,2025-12-02,5.510,5.510,5.380,5.410,10744205.000,58061952.000<br/>303,SH600406,2025-12-02,22.370,22.420,22.220,22.320,27910720.000,622976256.000<br/>304,SH600408,2025-12-02,4.550,5.080,4.500,5.080,226247296.000,1110647936.000<br/>305,SH600409,2025-12-02,6.180,6.340,6.110,6.240,31713748.000,197948032.000<br/>306,SH600410,2025-12-02,18.900,19.430,18.600,18.830,117269000.000,2224239872.000<br/>307,SH600415,2025-12-02,16.150,16.380,16.110,16.260,27906992.000,454057600.000<br/>308,SH600416,2025-12-02,13.720,13.750,13.570,13.610,10244501.000,139478320.000<br/>309,SH600418,2025-12-02,49.810,49.900,48.950,49.510,35775612.000,1766246656.000<br/>310,SH600419,2025-12-02,9.950,9.970,9.810,9.950,3328800.000,32957262.000<br/>311,SH600420,2025-12-02,10.300,10.320,10.240,10.270,4936534.000,50737512.000<br/>312,SH600421,2025-12-02,7.630,7.970,7.560,7.800,5296500.000,41163364.000<br/>313,SH600422,2025-12-02,13.230,13.230,13.130,13.150,2598700.000,34200740.000<br/>314,SH600423,2025-12-02,4.110,4.230,4.030,4.180,29097030.000,120985920.000<br/>315,SH600425,2025-12-02,4.440,4.440,4.370,4.390,21906200.000,96146816.000<br/>316,SH600426,2025-12-02,28.170,29.100,28.100,28.660,16356396.000,469497056.000<br/>317,SH600428,2025-12-02,7.280,7.290,7.120,7.230,34799496.000,250694032.000<br/>318,SH600429,2025-12-02,5.510,5.640,5.480,5.580,34029900.000,188883472.000<br/>319,SH600433,2025-12-02,3.250,3.300,3.200,3.290,18831784.000,61363916.000<br/>320,SH600435,2025-12-02,13.860,13.990,13.760,13.840,17762184.000,246650768.000<br/>321,SH600436,2025-12-02,171.980,172.000,169.130,169.230,2651084.000,451080320.000<br/>322,SH600438,2025-12-02,22.910,22.940,22.290,22.350,67267104.000,1516488576.000<br/>323,SH600439,2025-12-02,3.050,3.050,3.000,3.040,15158100.000,45882408.000<br/>324,SH600444,2025-12-02,18.910,18.910,18.550,18.710,4090000.000,76395856.000<br/>325,SH600446,2025-12-02,15.830,15.860,15.510,15.690,16333363.000,256292512.000<br/>326,SH600448,2025-12-02,3.400,3.400,3.320,3.400,17268496.000,58131568.000<br/>327,SH600449,2025-12-02,13.140,13.140,13.060,13.080,2666200.000,34887028.000<br/>328,SH600452,2025-12-02,9.250,9.250,9.170,9.190,10323055.000,94925736.000<br/>329,SH600455,2025-12-02,27.540,27.610,26.900,27.180,1635500.000,44347008.000<br/>330,SH600456,2025-12-02,31.260,31.270,30.920,31.010,3618381.000,112334608.000<br/>331,SH600458,2025-12-02,13.310,13.310,13.130,13.160,5417186.000,71355080.000<br/>332,SH600459,2025-12-02,17.650,17.830,17.500,17.630,20926800.000,368809440.000<br/>333,SH600460,2025-12-02,28.350,28.350,27.870,27.880,22656572.000,635463488.000<br/>334,SH600461,2025-12-02,9.730,9.990,9.730,9.960,26217474.000,260247728.000<br/>335,SH600463,2025-12-02,11.240,11.270,11.020,11.210,2617700.000,29267980.000<br/>336,SH600467,2025-12-02,2.600,2.670,2.570,2.650,88656400.000,232937824.000<br/>337,SH600468,2025-12-02,6.120,6.130,5.990,6.090,18813300.000,113925952.000<br/>338,SH600469,2025-12-02,6.920,7.020,6.850,7.010,8891128.000,61649260.000<br/>339,SH600470,2025-12-02,6.210,6.350,6.080,6.290,17307644.000,107599792.000<br/>340,SH600475,2025-12-02,18.050,18.100,17.450,17.550,11928900.000,211136928.000<br/>341,SH600476,2025-12-02,16.640,16.730,16.280,16.310,3584638.000,58866508.000<br/>342,SH600477,2025-12-02,2.820,2.820,2.770,2.790,32011416.000,89220672.000<br/>343,SH600478,2025-12-02,6.970,6.970,6.790,6.860,31623604.000,216446272.000<br/>344,SH600479,2025-12-02,10.700,10.750,10.620,10.680,3781451.000,40438836.000<br/>345,SH600480,2025-12-02,11.770,11.960,11.750,11.900,9146020.000,108602056.000<br/>346,SH600481,2025-12-02,5.880,5.900,5.770,5.800,31031180.000,180118912.000<br/>347,SH600482,2025-12-02,20.130,20.310,20.010,20.100,15838355.000,319610304.000<br/>348,SH600483,2025-12-02,10.040,10.120,9.910,10.070,17916356.000,179851664.000<br/>349,SH600486,2025-12-02,62.240,62.600,61.010,61.260,2928942.000,180452032.000<br/>350,SH600487,2025-12-02,20.000,20.010,19.760,19.840,32892888.000,653675264.000<br/>351,SH600488,2025-12-02,4.360,4.390,4.280,4.370,8485684.000,36821992.000<br/>352,SH600489,2025-12-02,22.510,22.690,22.350,22.480,36654552.000,824105216.000<br/>353,SH600490,2025-12-02,7.350,7.360,7.130,7.150,40447772.000,290622528.000<br/>354,SH600491,2025-12-02,3.090,3.090,3.050,3.060,8817022.000,26972788.000<br/>355,SH600493,2025-12-02,7.520,8.140,7.410,7.770,20127080.000,155242368.000<br/>356,SH600495,2025-12-02,4.960,4.960,4.900,4.910,6692400.000,32911360.000<br/>357,SH600496,2025-12-02,4.330,4.390,4.220,4.360,32366484.000,139058304.000<br/>358,SH600497,2025-12-02,6.500,6.530,6.390,6.510,58676132.000,379154304.000<br/>359,SH600498,2025-12-02,23.350,23.740,22.860,22.920,53325564.000,1227940608.000<br/>360,SH600499,2025-12-02,12.940,12.940,12.560,12.670,19612696.000,248817888.000<br/>361,SH600500,2025-12-02,4.000,4.010,3.960,3.980,14811800.000,58895056.000<br/>362,SH600501,2025-12-02,21.380,22.300,21.330,21.810,15163848.000,330411712.000<br/>363,SH600502,2025-12-02,4.760,4.820,4.720,4.800,20875892.000,99864992.000<br/>364,SH600503,2025-12-02,2.960,2.970,2.890,2.950,29246860.000,85950392.000<br/>365,SH600505,2025-12-02,12.720,12.730,12.550,12.680,3472599.000,43856064.000<br/>366,SH600506,2025-12-02,25.450,26.680,25.260,26.120,26906800.000,702179328.000<br/>367,SH600507,2025-12-02,5.980,6.000,5.880,5.960,27547826.000,163428544.000<br/>368,SH600508,2025-12-02,12.430,12.460,12.310,12.410,2259073.000,27970868.000<br/>369,SH600509,2025-12-02,8.740,8.750,8.330,8.400,46213776.000,390589152.000<br/>370,SH600510,2025-12-02,9.360,9.470,8.990,9.220,13935852.000,128613648.000<br/>371,SH600511,2025-12-02,29.100,29.210,29.010,29.130,3016696.000,87811160.000<br/>372,SH600512,2025-12-02,2.560,2.590,2.520,2.580,20597500.000,52740440.000<br/>373,SH600513,2025-12-02,18.550,18.570,18.120,18.290,9320320.000,170470224.000<br/>374,SH600515,2025-12-02,5.010,5.030,4.840,5.010,123543968.000,610650880.000<br/>375,SH600516,2025-12-02,6.340,6.350,6.140,6.170,80241824.000,495591232.000<br/>376,SH600517,2025-12-02,5.930,5.930,5.840,5.880,19107080.000,112066384.000<br/>377,SH600518,2025-12-02,2.010,2.020,1.990,2.000,121223928.000,242574768.000<br/>378,SH600519,2025-12-02,1448.000,1451.920,1435.020,1436.030,2504726.000,3607543808.000<br/>379,SH600520,2025-12-02,26.400,26.470,25.830,25.860,2444800.000,63726272.000<br/>380,SH600521,2025-12-02,18.100,18.100,17.770,17.800,13861783.000,247450768.000<br/>381,SH600522,2025-12-02,16.700,16.810,16.610,16.740,64629544.000,1079043712.000<br/>382,SH600523,2025-12-02,14.340,14.400,14.260,14.360,2107841.000,30167424.000<br/>383,SH600525,2025-12-02,3.780,3.790,3.700,3.710,10961500.000,40999256.000<br/>384,SH600526,2025-12-02,5.390,5.400,5.300,5.390,10584217.000,56714784.000<br/>385,SH600527,2025-12-02,2.270,2.290,2.230,2.280,37227708.000,84288040.000<br/>386,SH600528,2025-12-02,8.060,8.060,8.000,8.030,8865500.000,71078608.000<br/>387,SH600529,2025-12-02,20.180,20.190,20.080,20.090,3937400.000,79162560.000<br/>388,SH600530,2025-12-02,7.560,7.580,7.390,7.430,4668402.000,34768680.000<br/>389,SH600531,2025-12-02,11.440,11.510,11.260,11.350,42973024.000,488382432.000<br/>390,SH600533,2025-12-02,2.730,2.770,2.690,2.760,24930352.000,68276672.000<br/>391,SH600535,2025-12-02,15.580,15.600,15.470,15.470,5284096.000,82053936.000<br/>392,SH600536,2025-12-02,45.580,45.600,44.930,44.960,9389959.000,423667200.000<br/>393,SH600537,2025-12-02,4.160,4.180,4.040,4.120,66425676.000,272702272.000<br/>394,SH600538,2025-12-02,6.450,6.500,6.330,6.470,15317751.000,98444224.000<br/>395,SH600539,2025-12-02,10.920,10.920,10.660,10.770,4040300.000,43535304.000<br/>396,SH600540,2025-12-02,4.880,4.910,4.770,4.890,11617700.000,56282176.000<br/>397,SH600543,2025-12-02,6.080,6.240,6.000,6.150,9720001.000,59644440.000<br/>398,SH600545,2025-12-02,2.790,2.790,2.740,2.760,17631400.000,48638520.000<br/>399,SH600546,2025-12-02,10.690,10.760,10.530,10.600,11315000.000,120048064.000<br/>400,SH600547,2025-12-02,36.660,37.070,36.520,36.660,21059292.000,773821952.000<br/>401,SH600548,2025-12-02,9.630,9.640,9.500,9.570,6942701.000,66412692.000<br/>402,SH600549,2025-12-02,34.810,35.390,34.460,35.000,27429428.000,958165760.000<br/>403,SH600550,2025-12-02,9.480,9.480,9.310,9.400,46477292.000,435134944.000<br/>404,SH600551,2025-12-02,8.650,8.680,8.560,8.660,4569464.000,39411264.000<br/>405,SH600552,2025-12-02,11.420,11.500,11.290,11.330,11748720.000,133536960.000<br/>406,SH600556,2025-12-02,6.650,6.660,6.370,6.480,124478712.000,805192128.000<br/>407,SH600557,2025-12-02,15.240,15.240,15.030,15.100,5497532.000,83076336.000<br/>408,SH600558,2025-12-02,5.500,5.560,5.450,5.530,13824741.000,76157120.000<br/>409,SH600559,2025-12-02,16.380,16.390,16.330,16.340,5195489.000,84935752.000<br/>410,SH600560,2025-12-02,17.170,17.170,16.450,16.700,1853900.000,31138080.000<br/>411,SH600561,2025-12-02,6.870,6.930,6.720,6.930,5568800.000,38196264.000<br/>412,SH600562,2025-12-02,26.560,26.560,26.100,26.130,6704485.000,176190624.000<br/>413,SH600563,2025-12-02,104.500,104.520,103.100,103.280,1841569.000,190850336.000<br/>414,SH600566,2025-12-02,27.170,27.580,26.870,27.330,11126980.000,303284864.000<br/>415,SH600567,2025-12-02,1.720,1.730,1.700,1.720,109119992.000,187322480.000<br/>416,SH600568,2025-12-02,2.850,2.990,2.760,2.950,127263848.000,371878560.000<br/>417,SH600569,2025-12-02,2.350,2.370,2.310,2.370,20344948.000,47649836.000<br/>418,SH600570,2025-12-02,29.420,29.420,28.900,28.980,21190556.000,614658048.000<br/>419,SH600571,2025-12-02,16.380,16.380,16.030,16.080,9168724.000,147726224.000<br/>420,SH600572,2025-12-02,4.660,4.700,4.630,4.690,26474368.000,123652672.000<br/>421,SH600573,2025-12-02,12.210,13.420,12.120,12.950,40304784.000,526503456.000<br/>422,SH600575,2025-12-02,3.590,3.610,3.590,3.610,25227888.000,90834552.000<br/>423,SH600576,2025-12-02,7.460,7.480,7.330,7.370,17434208.000,128957520.000<br/>424,SH600577,2025-12-02,10.180,10.250,10.050,10.150,43872160.000,445064960.000<br/>425,SH600578,2025-12-02,4.590,4.590,4.520,4.580,28105860.000,127806296.000<br/>426,SH600579,2025-12-02,8.830,8.930,8.700,8.860,6282200.000,55326112.000<br/>427,SH600580,2025-12-02,43.000,43.040,41.700,41.750,66516448.000,2805317376.000<br/>428,SH600581,2025-12-02,3.600,3.600,3.540,3.570,17639710.000,62835164.000<br/>429,SH600582,2025-12-02,5.910,5.910,5.870,5.880,24854922.000,146360288.000<br/>430,SH600583,2025-12-02,5.470,5.570,5.420,5.540,44129376.000,243775984.000<br/>431,SH600584,2025-12-02,37.000,37.000,36.400,36.460,27538492.000,1009123648.000<br/>432,SH600585,2025-12-02,22.670,22.780,22.580,22.740,19227962.000,435922784.000<br/>433,SH600586,2025-12-02,5.690,5.760,5.560,5.730,33264060.000,188192048.000<br/>434,SH600587,2025-12-02,15.260,15.270,15.060,15.090,4123930.000,62379976.000<br/>435,SH600588,2025-12-02,14.240,14.270,13.820,13.880,51156312.000,714181824.000<br/>436,SH600589,2025-12-02,8.000,8.070,7.750,7.770,96375600.000,755949952.000<br/>437,SH600590,2025-12-02,8.950,8.980,8.850,8.930,7164516.000,63903040.000<br/>438,SH600592,2025-12-02,26.000,26.800,25.350,26.130,38377696.000,996244864.000<br/>439,SH600593,2025-12-02,48.500,51.100,48.150,50.100,12984770.000,644580928.000<br/>440,SH600594,2025-12-02,4.260,4.310,4.180,4.280,12725127.000,54165584.000<br/>441,SH600595,2025-12-02,6.900,7.040,6.800,6.970,42847912.000,296429152.000<br/>442,SH600596,2025-12-02,11.090,11.230,10.950,11.110,20726946.000,229390992.000<br/>443,SH600597,2025-12-02,8.230,8.330,8.190,8.310,12120200.000,99976232.000<br/>444,SH600598,2025-12-02,14.920,15.070,14.850,14.990,19636800.000,294372768.000<br/>445,SH600599,2025-12-02,10.390,10.460,10.200,10.330,1812569.000,18661380.000<br/>446,SH600600,2025-12-02,63.880,64.470,63.850,64.200,2621409.000,168344000.000<br/>447,SH600601,2025-12-02,12.290,12.290,11.910,11.960,187230992.000,2246225920.000<br/>448,SH600602,2025-12-02,19.010,19.080,18.740,18.760,8219001.000,155162688.000<br/>449,SH600603,2025-12-02,6.850,6.890,6.690,6.700,9838800.000,66622792.000<br/>450,SH600604,2025-12-02,6.060,6.230,6.040,6.110,25963798.000,158746352.000<br/>451,SH600605,2025-12-02,29.550,29.760,29.100,29.230,1217146.000,35792392.000<br/>452,SH600606,2025-12-02,1.710,1.730,1.690,1.710,66512672.000,113824888.000<br/>453,SH600608,2025-12-02,4.410,4.410,4.310,4.350,2467678.000,10755192.000<br/>454,SH600609,2025-12-02,4.900,4.940,4.890,4.910,13677889.000,67142400.000<br/>455,SH600610,2025-12-02,10.300,10.330,10.160,10.190,13876294.000,141588064.000<br/>456,SH600611,2025-12-02,5.520,6.000,5.500,5.800,80538568.000,466425632.000<br/>457,SH600612,2025-12-02,45.040,45.040,44.560,44.680,1040250.000,46486788.000<br/>458,SH600613,2025-12-02,6.870,6.890,6.750,6.860,7544017.000,51552740.000<br/>459,SH600615,2025-12-02,11.900,11.970,11.440,11.700,2730617.000,31788376.000<br/>460,SH600616,2025-12-02,5.680,5.690,5.600,5.680,7200112.000,40743320.000<br/>461,SH600617,2025-12-02,3.420,3.460,3.360,3.460,31442912.000,107558752.000<br/>462,SH600618,2025-12-02,13.250,13.290,12.940,13.040,13813602.000,180250272.000<br/>463,SH600619,2025-12-02,21.400,21.400,20.720,20.730,31902848.000,667833024.000<br/>464,SH600620,2025-12-02,6.430,6.520,6.370,6.450,7373998.000,47556664.000<br/>465,SH600621,2025-12-02,15.410,15.500,15.310,15.330,7789200.000,119644448.000<br/>466,SH600622,2025-12-02,3.190,3.230,3.150,3.190,71228184.000,227188784.000<br/>467,SH600623,2025-12-02,7.840,7.870,7.740,7.840,9876641.000,77147064.000<br/>468,SH600624,2025-12-02,5.810,5.810,5.690,5.700,6293550.000,36008820.000<br/>469,SH600626,2025-12-02,4.700,4.700,4.620,4.700,11802400.000,55063204.000<br/>470,SH600628,2025-12-02,7.660,8.200,7.640,7.950,43873544.000,349715424.000<br/>471,SH600629,2025-12-02,21.300,21.400,20.570,20.840,47772724.000,998686208.000<br/>472,SH600630,2025-12-02,10.080,10.590,9.830,10.270,37053068.000,378922304.000<br/>473,SH600633,2025-12-02,13.220,13.230,13.000,13.020,11621549.000,151802288.000<br/>474,SH600635,2025-12-02,7.950,7.950,7.680,7.690,201378784.000,1562172544.000<br/>475,SH600636,2025-12-02,8.530,8.550,8.400,8.400,2256900.000,19055336.000<br/>476,SH600637,2025-12-02,10.170,10.200,9.830,9.840,57023904.000,565484096.000<br/>477,SH600638,2025-12-02,5.880,5.940,5.810,5.930,7907220.000,46529880.000<br/>478,SH600639,2025-12-02,10.460,10.510,10.420,10.500,3412943.000,35748136.000<br/>479,SH600640,2025-12-02,13.580,13.680,13.380,13.630,7343547.000,99134488.000<br/>480,SH600641,2025-12-02,16.760,16.760,16.460,16.530,11654833.000,192951984.000<br/>481,SH600642,2025-12-02,8.080,8.240,8.080,8.130,39799864.000,324559136.000<br/>482,SH600643,2025-12-02,5.480,5.480,5.410,5.470,8014210.000,43667292.000<br/>483,SH600644,2025-12-02,10.400,10.400,10.240,10.300,6489600.000,66765180.000<br/>484,SH600645,2025-12-02,28.430,28.660,28.020,28.390,7814052.000,220873968.000<br/>485,SH600648,2025-12-02,10.800,10.840,10.700,10.730,2891300.000,31032734.000<br/>486,SH600649,2025-12-02,4.350,4.450,4.320,4.440,26163988.000,114928080.000<br/>487,SH600650,2025-12-02,14.300,14.800,14.250,14.490,6972601.000,101352176.000<br/>488,SH600651,2025-12-02,8.100,8.120,7.900,8.000,26475642.000,211297808.000<br/>489,SH600653,2025-12-02,2.030,2.050,2.010,2.040,28517688.000,57868652.000<br/>490,SH600654,2025-12-02,4.080,4.090,3.940,3.980,112993024.000,450632256.000<br/>491,SH600655,2025-12-02,5.360,5.380,5.320,5.360,7553875.000,40429528.000<br/>492,SH600657,2025-12-02,3.840,3.870,3.800,3.840,36206020.000,138919120.000<br/>493,SH600658,2025-12-02,5.490,5.500,5.400,5.440,12413471.000,67414928.000<br/>494,SH600660,2025-12-02,64.870,65.250,63.970,64.400,10114805.000,650732352.000<br/>495,SH600661,2025-12-02,10.820,10.940,10.750,10.820,3610817.000,39044792.000<br/>496,SH600662,2025-12-02,5.250,5.320,5.230,5.280,7360350.000,38752072.000<br/>497,SH600663,2025-12-02,8.190,8.210,8.140,8.200,4120774.000,33716560.000<br/>498,SH600664,2025-12-02,3.620,3.670,3.580,3.640,33065394.000,120006160.000<br/>499,SH600665,2025-12-02,3.680,3.700,3.630,3.700,13402180.000,49180656.000<br/>500,SH600666,2025-12-02,3.510,3.530,3.430,3.450,84136192.000,290744416.000<br/>501,SH600667,2025-12-02,8.140,8.150,7.960,7.980,45527168.000,364474656.000<br/>502,SH600668,2025-12-02,11.580,11.620,11.540,11.600,1987643.000,23010300.000<br/>503,SH600671,2025-12-02,17.230,17.290,16.850,17.080,1902315.000,32317976.000<br/>504,SH600673,2025-12-02,21.190,21.280,20.710,20.810,23719476.000,494933440.000<br/>505,SH600674,2025-12-02,14.620,14.660,14.560,14.610,8205650.000,119883016.000<br/>506,SH600675,2025-12-02,2.850,2.860,2.820,2.860,23998712.000,68279376.000<br/>507,SH600676,2025-12-02,6.090,6.240,6.030,6.170,12757148.000,78128576.000<br/>508,SH600678,2025-12-02,11.070,11.960,10.840,11.620,117394432.000,1340614656.000<br/>509,SH600679,2025-12-02,14.010,14.180,13.860,13.930,6285900.000,87805944.000<br/>510,SH600681,2025-12-02,4.330,4.340,4.210,4.320,33265900.000,142282288.000<br/>511,SH600682,2025-12-02,7.810,7.820,7.690,7.760,17081378.000,132564544.000<br/>512,SH600683,2025-12-02,4.620,4.720,4.550,4.710,13722006.000,63802352.000<br/>513,SH600684,2025-12-02,4.760,4.780,4.680,4.740,16900288.000,79919376.000<br/>514,SH600685,2025-12-02,29.300,30.500,29.010,29.850,55409964.000,1665233408.000<br/>515,SH600686,2025-12-02,15.890,16.780,15.890,16.430,25863520.000,426127648.000<br/>516,SH600688,2025-12-02,2.760,2.780,2.730,2.770,35814032.000,98812424.000<br/>517,SH600689,2025-12-02,15.180,15.210,14.960,15.080,2902100.000,43708084.000<br/>518,SH600690,2025-12-02,27.500,28.160,27.440,27.760,36069312.000,1004523200.000<br/>519,SH600691,2025-12-02,3.150,3.150,3.040,3.070,26273750.000,80545216.000<br/>520,SH600692,2025-12-02,8.030,8.040,7.880,7.950,5337108.000,42417156.000<br/>521,SH600693,2025-12-02,10.050,11.370,9.980,11.000,187476320.000,2006303744.000<br/>522,SH600694,2025-12-02,17.540,17.610,17.500,17.550,2274077.000,39935380.000<br/>523,SH600696,2025-12-02,4.800,4.800,4.540,4.550,8454800.000,38667832.000<br/>524,SH600697,2025-12-02,13.650,14.090,13.570,13.930,9852443.000,136529504.000<br/>525,SH600698,2025-12-02,9.430,9.460,9.260,9.290,11927000.000,111371936.000<br/>526,SH600699,2025-12-02,27.450,27.480,26.750,26.980,37117900.000,1000544256.000<br/>527,SH600702,2025-12-02,62.200,62.450,60.500,60.500,9329311.000,570354304.000<br/>528,SH600703,2025-12-02,13.350,13.350,13.100,13.140,27482820.000,361559584.000<br/>529,SH600704,2025-12-02,5.450,5.500,5.420,5.480,37363056.000,204006048.000<br/>530,SH600706,2025-12-02,10.950,11.120,10.890,10.980,13009000.000,143147296.000<br/>531,SH600707,2025-12-02,5.660,5.890,5.660,5.780,36541692.000,211995184.000<br/>532,SH600708,2025-12-02,3.420,3.440,3.380,3.410,14322352.000,48792508.000<br/>533,SH600710,2025-12-02,10.670,10.720,10.630,10.700,8535708.000,91180112.000<br/>534,SH600711,2025-12-02,12.350,12.680,12.260,12.460,100591016.000,1249516160.000<br/>535,SH600712,2025-12-02,7.100,7.200,7.010,7.160,9846806.000,70038208.000<br/>536,SH600713,2025-12-02,5.080,5.170,5.060,5.170,18552968.000,95363040.000<br/>537,SH600714,2025-12-02,12.190,12.410,12.020,12.210,5530800.000,67495232.000<br/>538,SH600715,2025-12-02,2.530,2.530,2.460,2.470,41862100.000,103693920.000<br/>539,SH600716,2025-12-02,3.910,3.990,3.870,3.970,13307400.000,52471872.000<br/>540,SH600717,2025-12-02,4.560,4.570,4.530,4.560,15650943.000,71236336.000<br/>541,SH600718,2025-12-02,10.360,10.370,10.240,10.260,16769701.000,172108512.000<br/>542,SH600719,2025-12-02,6.120,6.160,6.040,6.090,5104738.000,31038556.000<br/>543,SH600720,2025-12-02,7.480,7.510,7.440,7.500,5312153.000,39737840.000<br/>544,SH600721,2025-12-02,10.060,10.200,9.900,10.010,21446000.000,214417184.000<br/>545,SH600722,2025-12-02,6.440,6.440,6.220,6.270,11490664.000,72067968.000<br/>546,SH600724,2025-12-02,5.340,5.850,5.310,5.850,44088764.000,253654320.000<br/>547,SH600725,2025-12-02,3.750,3.780,3.710,3.780,14332804.000,53777304.000<br/>548,SH600726,2025-12-02,2.580,2.590,2.540,2.570,25640900.000,65832544.000<br/>549,SH600727,2025-12-02,7.120,7.140,7.070,7.090,4380700.000,31067790.000<br/>550,SH600728,2025-12-02,6.490,6.500,6.410,6.420,19423504.000,125041864.000<br/>551,SH600729,2025-12-02,27.370,27.580,27.270,27.390,2321400.000,63664708.000<br/>552,SH600730,2025-12-02,12.890,13.460,11.800,12.370,69476128.000,860165696.000<br/>553,SH600731,2025-12-02,7.040,7.040,6.950,6.970,4426808.000,30872316.000<br/>554,SH600732,2025-12-02,13.480,13.740,13.370,13.440,26170888.000,354333472.000<br/>555,SH600733,2025-12-02,7.850,7.880,7.780,7.840,57615476.000,450993280.000<br/>556,SH600734,2025-12-02,5.610,6.150,5.450,5.930,928325824.000,5414361088.000<br/>557,SH600735,2025-12-02,6.010,6.120,5.760,5.760,20330800.000,119304936.000<br/>558,SH600736,2025-12-02,5.720,5.840,5.640,5.770,25272374.000,145058880.000<br/>559,SH600737,2025-12-02,17.770,17.770,17.290,17.340,22041008.000,383965120.000<br/>560,SH600738,2025-12-02,5.090,5.170,5.050,5.140,17196000.000,87895168.000<br/>561,SH600739,2025-12-02,11.790,11.800,11.550,11.630,14799800.000,172014272.000<br/>562,SH600740,2025-12-02,4.010,4.030,3.960,4.020,21534688.000,86166880.000<br/>563,SH600741,2025-12-02,19.570,19.770,19.510,19.660,8877382.000,174377520.000<br/>564,SH600742,2025-12-02,9.730,9.730,9.650,9.660,5064369.000,49056588.000<br/>565,SH600743,2025-12-02,2.150,2.170,2.110,2.150,25162068.000,53924960.000<br/>566,SH600744,2025-12-02,6.140,6.140,6.060,6.070,22072218.000,134005168.000<br/>567,SH600745,2025-12-02,40.780,40.810,39.890,40.000,37586808.000,1508897536.000<br/>568,SH600746,2025-12-02,7.120,7.150,7.050,7.130,3418417.000,24280828.000<br/>569,SH600748,2025-12-02,5.870,5.870,5.710,5.730,25199822.000,145036480.000<br/>570,SH600749,2025-12-02,17.400,17.670,17.110,17.340,5156401.000,89659984.000<br/>571,SH600750,2025-12-02,22.650,23.230,22.630,23.000,19250652.000,442489632.000<br/>572,SH600751,2025-12-02,4.020,4.030,3.900,3.950,31927800.000,125769816.000<br/>573,SH600753,2025-12-02,8.380,8.500,8.340,8.470,1689700.000,14236714.000<br/>574,SH600754,2025-12-02,25.890,26.750,25.780,26.400,19168844.000,504980160.000<br/>575,SH600755,2025-12-02,6.600,6.760,6.560,6.680,53343956.000,356052288.000<br/>576,SH600756,2025-12-02,22.880,23.560,22.070,23.000,66812200.000,1532084736.000<br/>577,SH600757,2025-12-02,9.100,9.210,9.010,9.190,25728188.000,235524864.000<br/>578,SH600758,2025-12-02,3.890,3.950,3.840,3.940,21521910.000,84082552.000<br/>579,SH600759,2025-12-02,2.710,2.780,2.660,2.760,237276448.000,649351232.000<br/>580,SH600760,2025-12-02,58.100,58.340,57.570,57.580,11728311.000,678488064.000<br/>581,SH600761,2025-12-02,19.400,19.650,19.370,19.530,4682467.000,91456704.000<br/>582,SH600763,2025-12-02,42.210,42.260,41.820,41.930,2675386.000,112232768.000<br/>583,SH600764,2025-12-02,29.990,30.390,29.620,29.930,13957718.000,419559840.000<br/>584,SH600765,2025-12-02,16.060,16.080,15.880,15.900,11392099.000,181479184.000<br/>585,SH600768,2025-12-02,13.900,14.080,13.450,13.780,4566800.000,62625356.000<br/>586,SH600769,2025-12-02,12.850,12.960,12.650,12.770,4174773.000,53394616.000<br/>587,SH600770,2025-12-02,5.260,5.260,5.160,5.220,8850703.000,46084780.000<br/>588,SH600771,2025-12-02,19.420,19.480,19.090,19.140,4879705.000,93816216.000<br/>589,SH600773,2025-12-02,13.490,13.500,12.870,12.890,21739628.000,283653760.000<br/>590,SH600774,2025-12-02,9.930,9.930,9.740,9.860,2662899.000,26216768.000<br/>591,SH600775,2025-12-02,11.150,11.280,11.070,11.250,13308069.000,148816992.000<br/>592,SH600776,2025-12-02,13.740,13.770,13.570,13.590,24136042.000,328793696.000<br/>593,SH600777,2025-12-02,3.900,3.910,3.880,3.890,7759510.000,30205358.000<br/>594,SH600778,2025-12-02,6.960,7.070,6.920,7.050,10088806.000,70670368.000<br/>595,SH600779,2025-12-02,40.360,40.360,39.830,39.840,1925188.000,77000352.000<br/>596,SH600780,2025-12-02,5.840,5.870,5.800,5.860,8101300.000,47291812.000<br/>597,SH600782,2025-12-02,3.840,3.890,3.820,3.880,39435604.000,152328336.000<br/>598,SH600783,2025-12-02,14.560,14.970,14.420,14.660,14714454.000,216130992.000<br/>599,SH600784,2025-12-02,6.680,6.770,6.620,6.710,5437600.000,36437448.000<br/>600,SH600785,2025-12-02,13.810,13.910,13.680,13.810,8283758.000,114189616.000<br/>601,SH600787,2025-12-02,5.710,5.710,5.670,5.700,10118866.000,57590104.000<br/>602,SH600789,2025-12-02,9.880,9.890,9.740,9.800,19916688.000,195029440.000<br/>603,SH600790,2025-12-02,3.790,3.850,3.770,3.830,12081394.000,46088740.000<br/>604,SH600791,2025-12-02,5.220,5.300,5.140,5.270,6475500.000,33868308.000<br/>605,SH600792,2025-12-02,4.480,4.550,4.390,4.510,35626000.000,160010960.000<br/>606,SH600793,2025-12-02,23.500,23.500,22.810,22.830,3519100.000,81030552.000<br/>607,SH600794,2025-12-02,3.950,3.950,3.890,3.920,10790600.000,42298368.000<br/>608,SH600795,2025-12-02,5.660,5.740,5.660,5.720,95381856.000,543860096.000<br/>609,SH600796,2025-12-02,6.250,6.450,6.210,6.440,9453655.000,60140328.000<br/>610,SH600797,2025-12-02,11.000,11.030,10.800,10.840,50107508.000,544568576.000<br/>611,SH600798,2025-12-02,3.770,3.770,3.710,3.740,15777946.000,58960664.000<br/>612,SH600800,2025-12-02,4.180,4.460,4.170,4.300,44198300.000,191049472.000<br/>613,SH600801,2025-12-02,22.340,22.530,22.080,22.150,6341123.000,140813152.000<br/>614,SH600802,2025-12-02,7.850,8.500,7.630,8.120,99421392.000,798422336.000<br/>615,SH600803,2025-12-02,22.130,22.200,21.650,21.760,9205486.000,200992816.000<br/>616,SH600805,2025-12-02,5.500,5.510,5.420,5.500,9369029.000,51294728.000<br/>617,SH600807,2025-12-02,3.410,3.500,3.380,3.480,18593260.000,64158952.000<br/>618,SH600808,2025-12-02,3.950,3.950,3.830,3.870,55636276.000,214763008.000<br/>619,SH600809,2025-12-02,193.800,196.970,192.020,192.160,4055232.000,786806080.000<br/>620,SH600810,2025-12-02,8.690,8.870,8.630,8.780,25266088.000,220877536.000<br/>621,SH600812,2025-12-02,5.860,5.890,5.820,5.870,8619684.000,50482608.000<br/>622,SH600814,2025-12-02,7.700,7.830,7.670,7.810,10837000.000,84411840.000<br/>623,SH600815,2025-12-02,3.960,4.370,3.910,4.170,240745536.000,987766400.000<br/>624,SH600816,2025-12-02,2.930,2.980,2.880,2.950,63546648.000,186070816.000<br/>625,SH600817,2025-12-02,11.120,11.120,10.980,11.040,1331800.000,14689482.000<br/>626,SH600818,2025-12-02,10.540,10.570,10.390,10.410,5006442.000,52249496.000<br/>627,SH600819,2025-12-02,8.200,8.210,8.050,8.180,8847200.000,71957416.000<br/>628,SH600820,2025-12-02,6.400,6.440,6.360,6.420,13245967.000,84864464.000<br/>629,SH600821,2025-12-02,5.290,5.310,5.240,5.300,14032800.000,74038752.000<br/>630,SH600822,2025-12-02,11.270,11.270,11.090,11.190,3572000.000,39859100.000<br/>631,SH600824,2025-12-02,4.650,4.710,4.600,4.670,30139304.000,140590480.000<br/>632,SH600825,2025-12-02,6.880,6.920,6.760,6.780,20578588.000,140211568.000<br/>633,SH600826,2025-12-02,11.460,11.660,11.370,11.400,14374011.000,164903312.000<br/>634,SH600827,2025-12-02,9.070,9.160,9.040,9.120,7752895.000,70604208.000<br/>635,SH600828,2025-12-02,5.550,6.530,5.550,6.530,137157616.000,842018432.000<br/>636,SH600829,2025-12-02,12.450,13.490,12.190,13.490,45062580.000,582521024.000<br/>637,SH600830,2025-12-02,9.490,9.510,9.360,9.430,4066076.000,38330656.000<br/>638,SH600831,2025-12-02,4.790,4.800,4.600,4.630,15878872.000,73832120.000<br/>639,SH600833,2025-12-02,13.660,14.200,13.660,14.180,9330329.000,130701816.000<br/>640,SH600834,2025-12-02,8.430,8.560,8.400,8.420,3762300.000,31784748.000<br/>641,SH600835,2025-12-02,30.000,30.040,29.180,29.650,21448504.000,632030528.000<br/>642,SH600838,2025-12-02,9.260,9.280,9.150,9.200,11896712.000,109602000.000<br/>643,SH600839,2025-12-02,9.560,9.570,9.410,9.430,54340056.000,513834688.000<br/>644,SH600841,2025-12-02,6.170,6.170,6.040,6.100,4995200.000,30419076.000<br/>645,SH600843,2025-12-02,11.350,11.400,11.200,11.230,9163728.000,103219040.000<br/>646,SH600844,2025-12-02,3.330,3.420,3.290,3.390,21537820.000,72241664.000<br/>647,SH600845,2025-12-02,21.430,21.470,21.180,21.200,6966842.000,147958960.000<br/>648,SH600846,2025-12-02,17.050,17.330,16.830,17.160,9004680.000,153831504.000<br/>649,SH600847,2025-12-02,12.260,12.260,11.920,12.060,2678694.000,32277782.000<br/>650,SH600848,2025-12-02,11.730,11.730,11.400,11.450,14378460.000,165331280.000<br/>651,SH600850,2025-12-02,26.450,26.460,26.100,26.120,4522108.000,118440792.000<br/>652,SH600851,2025-12-02,6.920,7.590,6.860,7.310,33483596.000,242747680.000<br/>653,SH600853,2025-12-02,4.270,4.400,4.210,4.380,51144600.000,220994336.000<br/>654,SH600854,2025-12-02,5.350,5.380,5.250,5.370,6894797.000,36695092.000<br/>655,SH600855,2025-12-02,16.690,17.830,16.690,17.450,49027120.000,845972544.000<br/>656,SH600857,2025-12-02,14.250,14.750,14.160,14.540,7251200.000,104808976.000<br/>657,SH600858,2025-12-02,5.960,6.100,5.900,6.060,23569796.000,141886368.000<br/>658,SH600859,2025-12-02,14.550,14.740,14.410,14.670,31824716.000,464882336.000<br/>659,SH600860,2025-12-02,12.550,12.840,12.480,12.710,12428078.000,157461648.000<br/>660,SH600861,2025-12-02,18.250,18.280,18.040,18.140,1808764.000,32865894.000<br/>661,SH600862,2025-12-02,21.280,21.280,20.960,20.970,9747203.000,205192368.000<br/>662,SH600863,2025-12-02,4.660,4.780,4.630,4.770,89288136.000,422743264.000<br/>663,SH600864,2025-12-02,6.800,6.810,6.720,6.720,14926800.000,100632768.000<br/>664,SH600865,2025-12-02,9.480,9.780,9.440,9.630,11488721.000,110640656.000<br/>665,SH600866,2025-12-02,6.860,6.900,6.830,6.850,13931500.000,95652080.000<br/>666,SH600867,2025-12-02,8.770,8.770,8.700,8.740,9537518.000,83339384.000<br/>667,SH600868,2025-12-02,4.030,4.150,3.750,3.850,588104640.000,2300542720.000<br/>668,SH600869,2025-12-02,6.960,6.980,6.890,6.920,18783900.000,130111736.000<br/>669,SH600871,2025-12-02,2.330,2.340,2.280,2.330,130470544.000,301385632.000<br/>670,SH600872,2025-12-02,17.670,17.720,17.600,17.620,5564300.000,98215840.000<br/>671,SH600873,2025-12-02,10.200,10.360,10.160,10.210,36895944.000,377361952.000<br/>672,SH600874,2025-12-02,5.990,5.990,5.910,5.980,9214961.000,54854048.000<br/>673,SH600875,2025-12-02,21.280,21.340,20.820,21.230,27505178.000,580335616.000<br/>674,SH600876,2025-12-02,10.130,10.140,9.950,10.060,2810552.000,28232598.000<br/>675,SH600877,2025-12-02,15.210,15.460,14.960,15.250,40760220.000,618743232.000<br/>676,SH600879,2025-12-02,11.200,11.850,11.170,11.640,176285248.000,2035199744.000<br/>677,SH600880,2025-12-02,5.340,5.370,5.270,5.320,27212044.000,144591840.000<br/>678,SH600881,2025-12-02,2.090,2.200,2.050,2.150,146101888.000,310218272.000<br/>679,SH600882,2025-12-02,27.600,28.180,27.190,27.240,5866745.000,161534944.000<br/>680,SH600883,2025-12-02,8.460,8.510,8.260,8.440,3600656.000,30266982.000<br/>681,SH600884,2025-12-02,12.890,13.280,12.800,13.250,67264904.000,882112448.000<br/>682,SH600885,2025-12-02,28.550,28.590,27.620,28.210,18539708.000,519400608.000<br/>683,SH600886,2025-12-02,13.840,13.950,13.780,13.810,9448783.000,130902016.000<br/>684,SH600887,2025-12-02,29.470,29.500,29.210,29.350,24441802.000,716507520.000<br/>685,SH600888,2025-12-02,7.800,7.810,7.720,7.770,12751141.000,98888024.000<br/>686,SH600889,2025-12-02,14.890,14.940,14.750,14.810,2685700.000,39809696.000<br/>687,SH600892,2025-12-02,3.840,3.840,3.660,3.710,9119200.000,33982504.000<br/>688,SH600893,2025-12-02,37.250,37.290,36.950,36.960,10391188.000,385435072.000<br/>689,SH600894,2025-12-02,9.210,9.260,9.170,9.230,2475038.000,22822126.000<br/>690,SH600895,2025-12-02,41.090,41.280,40.240,40.300,39061720.000,1582421632.000<br/>691,SH600897,2025-12-02,16.100,16.610,16.050,16.340,7249645.000,118582576.000<br/>692,SH600900,2025-12-02,28.030,28.270,28.020,28.260,74877960.000,2111131904.000<br/>693,SH600901,2025-12-02,6.200,6.290,6.150,6.280,50650628.000,315258944.000<br/>694,SH600903,2025-12-02,6.910,6.930,6.870,6.900,5961472.000,41114360.000<br/>695,SH600905,2025-12-02,4.190,4.190,4.170,4.180,49369920.000,206403792.000<br/>696,SH600906,2025-12-02,6.860,6.870,6.790,6.820,12357300.000,84156968.000<br/>697,SH600908,2025-12-02,6.170,6.240,6.160,6.210,14643861.000,90709256.000<br/>698,SH600909,2025-12-02,6.400,6.400,6.310,6.330,28998044.000,183697776.000<br/>699,SH600916,2025-12-02,8.090,8.120,8.050,8.100,9313587.000,75256264.000<br/>700,SH600917,2025-12-02,5.750,5.750,5.700,5.730,4324094.000,24751442.000<br/>701,SH600918,2025-12-02,6.610,6.620,6.550,6.580,15754000.000,103482928.000<br/>702,SH600919,2025-12-02,10.740,10.970,10.730,10.950,174353008.000,1896840704.000<br/>703,SH600925,2025-12-02,4.760,4.780,4.740,4.770,7760804.000,36949460.000<br/>704,SH600926,2025-12-02,15.750,15.850,15.660,15.770,30718740.000,484400288.000<br/>705,SH600927,2025-12-02,14.400,14.450,14.210,14.280,2831596.000,40395144.000<br/>706,SH600928,2025-12-02,3.870,3.900,3.850,3.900,22681720.000,87830464.000<br/>707,SH600929,2025-12-02,5.830,6.180,5.810,6.150,34407804.000,207565968.000<br/>708,SH600930,2025-12-02,6.480,6.860,6.420,6.700,373117984.000,2489117440.000<br/>709,SH600933,2025-12-02,19.250,19.250,19.010,19.040,10177343.000,194416496.000<br/>710,SH600935,2025-12-02,2.650,2.680,2.600,2.670,20029100.000,52897564.000<br/>711,SH600936,2025-12-02,3.540,3.550,3.480,3.540,8808502.000,30990114.000<br/>712,SH600938,2025-12-02,28.480,28.980,28.450,28.760,29593608.000,851179776.000<br/>713,SH600939,2025-12-02,3.820,3.970,3.810,3.880,67485360.000,263415792.000<br/>714,SH600941,2025-12-02,106.870,107.600,106.780,107.350,10478681.000,1124172288.000<br/>715,SH600955,2025-12-02,15.350,15.660,15.270,15.480,6050440.000,93412744.000<br/>716,SH600956,2025-12-02,7.630,7.650,7.540,7.580,5518033.000,41762900.000<br/>717,SH600958,2025-12-02,10.450,10.460,10.260,10.280,38628588.000,398953088.000<br/>718,SH600959,2025-12-02,3.520,3.530,3.470,3.500,28424084.000,99066080.000<br/>719,SH600960,2025-12-02,5.080,5.080,5.000,5.040,12255900.000,61718084.000<br/>720,SH600961,2025-12-02,15.120,15.140,14.790,14.870,11437200.000,170580592.000<br/>721,SH600962,2025-12-02,20.200,20.200,19.900,19.910,1863901.000,37245972.000<br/>722,SH600963,2025-12-02,4.340,4.360,4.310,4.350,16119591.000,69985104.000<br/>723,SH600965,2025-12-02,5.980,6.000,5.750,5.910,18785200.000,110523216.000<br/>724,SH600966,2025-12-02,6.460,6.460,6.180,6.220,27975496.000,175215952.000<br/>725,SH600967,2025-12-02,17.290,17.320,17.150,17.150,17511476.000,301143776.000<br/>726,SH600968,2025-12-02,3.800,3.860,3.760,3.860,59600300.000,227837744.000<br/>727,SH600969,2025-12-02,8.880,9.380,8.830,9.130,15694998.000,143055072.000<br/>728,SH600970,2025-12-02,9.550,9.700,9.500,9.680,26965754.000,259360656.000<br/>729,SH600971,2025-12-02,6.760,6.820,6.680,6.790,7384896.000,49895212.000<br/>730,SH600973,2025-12-02,5.230,5.260,5.150,5.240,19490796.000,101534168.000<br/>731,SH600975,2025-12-02,6.160,6.170,6.110,6.120,12193064.000,74701248.000<br/>732,SH600976,2025-12-02,37.150,37.200,36.870,37.010,767406.000,28380768.000<br/>733,SH600977,2025-12-02,19.800,19.990,18.100,18.200,218857904.000,4115161600.000<br/>734,SH600979,2025-12-02,4.700,4.710,4.650,4.680,8858170.000,41404160.000<br/>735,SH600980,2025-12-02,22.850,22.850,22.460,22.590,1633200.000,36811528.000<br/>736,SH600981,2025-12-02,3.550,3.730,3.530,3.730,103457200.000,381722144.000<br/>737,SH600982,2025-12-02,4.490,4.530,4.450,4.520,15096083.000,67828696.000<br/>738,SH600983,2025-12-02,10.210,10.270,10.170,10.250,1744546.000,17836434.000<br/>739,SH600984,2025-12-02,4.390,4.550,4.340,4.360,42756624.000,188473312.000<br/>740,SH600985,2025-12-02,12.070,12.110,11.830,12.020,18681344.000,223874832.000<br/>741,SH600986,2025-12-02,9.840,9.860,9.630,9.700,40661000.000,394740736.000<br/>742,SH600987,2025-12-02,7.170,7.250,7.160,7.230,8045843.000,58043240.000<br/>743,SH600988,2025-12-02,31.510,32.040,31.360,31.610,32929124.000,1042639040.000<br/>744,SH600989,2025-12-02,18.500,18.660,18.310,18.460,26005344.000,480803200.000<br/>745,SH600990,2025-12-02,25.840,26.270,25.570,26.080,4948017.000,128355768.000<br/>746,SH600992,2025-12-02,13.900,13.950,13.670,13.690,4278000.000,58817020.000<br/>747,SH600993,2025-12-02,28.410,29.000,28.310,28.910,8608171.000,247697248.000<br/>748,SH600995,2025-12-02,12.600,12.620,12.390,12.470,8612400.000,107529720.000<br/>749,SH600996,2025-12-02,11.900,12.070,11.750,11.920,35093928.000,417856512.000<br/>750,SH600997,2025-12-02,6.120,6.190,6.090,6.160,9992015.000,61466120.000<br/>751,SH600998,2025-12-02,4.970,5.030,4.950,5.020,28969516.000,144804464.000<br/>752,SH600999,2025-12-02,16.390,16.400,16.270,16.290,18514460.000,302016640.000<br/>753,SH601000,2025-12-02,3.830,3.880,3.820,3.870,50919056.000,196405808.000<br/>754,SH601001,2025-12-02,14.700,14.700,14.200,14.600,18268600.000,264746784.000<br/>755,SH601002,2025-12-02,5.100,5.100,5.060,5.090,4444401.000,22577920.000<br/>756,SH601003,2025-12-02,5.000,5.010,4.910,5.000,11362902.000,56425360.000<br/>757,SH601005,2025-12-02,1.470,1.470,1.440,1.460,151896576.000,221056288.000<br/>758,SH601006,2025-12-02,5.530,5.530,5.490,5.510,77164112.000,425095360.000<br/>759,SH601007,2025-12-02,7.800,7.940,7.760,7.880,10510440.000,82724312.000<br/>760,SH601008,2025-12-02,5.300,5.310,5.250,5.310,8631946.000,45629064.000<br/>761,SH601009,2025-12-02,11.820,12.040,11.820,12.030,49682124.000,593528768.000<br/>762,SH601010,2025-12-02,2.930,3.020,2.890,2.960,161796704.000,481024096.000<br/>763,SH601011,2025-12-02,3.830,3.960,3.750,3.880,143125536.000,554821120.000<br/>764,SH601012,2025-12-02,18.650,18.660,18.250,18.310,126276536.000,2319595264.000<br/>765,SH601015,2025-12-02,4.090,4.210,4.050,4.160,52971536.000,219702656.000<br/>766,SH601016,2025-12-02,3.000,3.010,2.980,3.010,28475430.000,85351304.000<br/>767,SH601018,2025-12-02,3.770,3.820,3.760,3.800,60542424.000,230036688.000<br/>768,SH601019,2025-12-02,8.730,8.780,8.640,8.690,11412100.000,99221072.000<br/>769,SH601020,2025-12-02,29.070,29.460,28.680,29.270,24160546.000,702754240.000<br/>770,SH601021,2025-12-02,55.320,55.870,54.650,54.900,3750410.000,206418560.000<br/>771,SH601022,2025-12-02,9.330,9.340,9.180,9.190,8234174.000,75888048.000<br/>772,SH601026,2025-12-02,20.550,20.780,20.300,20.350,6929010.000,142053632.000<br/>773,SH601033,2025-12-02,15.440,15.480,15.370,15.470,2168888.000,33483996.000<br/>774,SH601038,2025-12-02,12.730,12.790,12.660,12.780,3653112.000,46511000.000<br/>775,SH601058,2025-12-02,15.900,16.480,15.900,16.360,27127160.000,442263904.000<br/>776,SH601061,2025-12-02,14.700,14.720,14.280,14.330,20166964.000,290848992.000<br/>777,SH601065,2025-12-02,8.550,8.600,8.470,8.580,4980522.000,42515780.000<br/>778,SH601066,2025-12-02,25.160,25.550,25.130,25.220,15809322.000,400570368.000<br/>779,SH601068,2025-12-02,5.230,5.230,5.040,5.100,22444864.000,114329568.000<br/>780,SH601069,2025-12-02,26.630,26.880,26.550,26.620,11209271.000,298816864.000<br/>781,SH601077,2025-12-02,6.610,6.760,6.610,6.720,53837000.000,360503584.000<br/>782,SH601083,2025-12-02,11.320,11.330,11.220,11.260,4317515.000,48609384.000<br/>783,SH601086,2025-12-02,10.550,10.760,10.470,10.530,14372900.000,152230304.000<br/>784,SH601088,2025-12-02,41.400,41.750,41.040,41.600,19433672.000,806183872.000<br/>785,SH601089,2025-12-02,25.000,25.080,24.600,24.900,6320064.000,156886496.000<br/>786,SH601096,2025-12-02,4.130,4.170,4.090,4.160,19711904.000,81533984.000<br/>787,SH601098,2025-12-02,11.230,11.240,11.110,11.170,10166219.000,113597880.000<br/>788,SH601099,2025-12-02,4.140,4.150,4.100,4.110,77514720.000,318860256.000<br/>789,SH601100,2025-12-02,103.450,105.790,101.000,103.800,10437596.000,1083348992.000<br/>790,SH601101,2025-12-02,7.430,7.520,7.390,7.460,9359057.000,69890704.000<br/>791,SH601106,2025-12-02,3.020,3.030,2.980,3.030,32787996.000,98684752.000<br/>792,SH601107,2025-12-02,5.880,6.000,5.860,5.950,20206400.000,120000944.000<br/>793,SH601108,2025-12-02,8.210,8.210,8.110,8.150,20576400.000,167659488.000<br/>794,SH601111,2025-12-02,8.380,8.480,8.310,8.350,48495756.000,406560000.000<br/>795,SH601113,2025-12-02,4.490,4.980,4.440,4.760,97098824.000,461621504.000<br/>796,SH601116,2025-12-02,16.330,16.600,15.680,15.770,43582424.000,700742592.000<br/>797,SH601117,2025-12-02,7.560,7.570,7.500,7.540,33716236.000,254170432.000<br/>798,SH601118,2025-12-02,5.900,5.980,5.700,5.950,70624216.000,413033952.000<br/>799,SH601121,2025-12-02,7.500,7.720,7.330,7.610,18242500.000,137984464.000<br/>800,SH601126,2025-12-02,28.600,28.680,27.840,28.390,31295200.000,884180224.000<br/>801,SH601127,2025-12-02,131.160,131.200,128.250,128.900,17356470.000,2242740480.000<br/>802,SH601128,2025-12-02,7.250,7.290,7.210,7.260,25630660.000,185728448.000<br/>803,SH601133,2025-12-02,13.810,14.580,13.740,14.400,27941694.000,395525760.000<br/>804,SH601136,2025-12-02,20.800,20.840,20.280,20.310,20723756.000,423611168.000<br/>805,SH601137,2025-12-02,21.530,21.730,21.190,21.530,11016700.000,236497376.000<br/>806,SH601138,2025-12-02,59.830,62.700,59.720,60.960,209127728.000,12795589632.000<br/>807,SH601139,2025-12-02,6.600,6.620,6.580,6.620,6073662.000,40117140.000<br/>808,SH601155,2025-12-02,15.250,15.270,14.950,15.100,16030667.000,241922144.000<br/>809,SH601156,2025-12-02,16.500,16.590,16.360,16.420,5851747.000,96395352.000<br/>810,SH601158,2025-12-02,4.680,4.700,4.670,4.690,11834700.000,55417412.000<br/>811,SH601162,2025-12-02,4.400,4.440,4.360,4.380,281852800.000,1239485696.000<br/>812,SH601163,2025-12-02,14.470,14.580,14.400,14.570,3749000.000,54403880.000<br/>813,SH601166,2025-12-02,21.220,21.260,20.960,21.150,53146980.000,1121724032.000<br/>814,SH601168,2025-12-02,23.850,24.000,23.630,23.800,26750960.000,637386432.000<br/>815,SH601169,2025-12-02,5.730,5.760,5.700,5.730,124778240.000,714298624.000<br/>816,SH601177,2025-12-02,17.170,17.170,16.800,16.870,4584928.000,77507264.000<br/>817,SH601179,2025-12-02,8.320,8.330,8.180,8.230,64381692.000,529777408.000<br/>818,SH601186,2025-12-02,7.760,7.790,7.740,7.790,20752936.000,161340640.000<br/>819,SH601187,2025-12-02,7.490,7.640,7.470,7.630,23130828.000,175110000.000<br/>820,SH601188,2025-12-02,3.710,3.880,3.690,3.700,79722600.000,298107648.000<br/>821,SH601199,2025-12-02,5.660,5.740,5.650,5.700,6196600.000,35321576.000<br/>822,SH601200,2025-12-02,8.070,8.090,8.020,8.070,5966675.000,48050968.000<br/>823,SH601208,2025-12-02,19.910,20.240,19.660,19.780,49167480.000,977771648.000<br/>824,SH601211,2025-12-02,19.600,19.730,19.490,19.540,52348992.000,1024749440.000<br/>825,SH601212,2025-12-02,5.170,5.300,5.100,5.150,225095072.000,1160916992.000<br/>826,SH601216,2025-12-02,4.910,4.910,4.860,4.870,38132200.000,185854800.000<br/>827,SH601218,2025-12-02,4.980,4.980,4.880,4.930,21162300.000,104000688.000<br/>828,SH601222,2025-12-02,5.720,5.750,5.680,5.750,10522600.000,60122684.000<br/>829,SH601225,2025-12-02,22.980,23.000,22.510,22.820,23462398.000,532492512.000<br/>830,SH601226,2025-12-02,7.740,7.760,7.590,7.690,13036172.000,99914976.000<br/>831,SH601228,2025-12-02,3.320,3.330,3.290,3.320,15045900.000,49807216.000<br/>832,SH601229,2025-12-02,10.080,10.130,10.000,10.080,36153176.000,363929888.000<br/>833,SH601231,2025-12-02,23.050,23.800,22.900,23.200,28079476.000,655025856.000<br/>834,SH601233,2025-12-02,15.440,15.690,15.100,15.400,21555938.000,332650912.000<br/>835,SH601236,2025-12-02,8.630,8.690,8.510,8.510,11856130.000,101586496.000<br/>836,SH601238,2025-12-02,8.970,9.570,8.920,9.170,170890016.000,1582918400.000<br/>837,SH601279,2025-12-02,4.650,4.780,4.580,4.710,39816900.000,185493168.000<br/>838,SH601288,2025-12-02,7.970,8.030,7.920,8.020,226671920.000,1808356608.000<br/>839,SH601298,2025-12-02,8.470,8.560,8.450,8.520,20066770.000,171102048.000<br/>840,SH601311,2025-12-02,9.180,9.190,9.100,9.120,9983330.000,91154480.000<br/>841,SH601318,2025-12-02,58.800,59.400,58.450,58.800,37383736.000,2200530432.000<br/>842,SH601319,2025-12-02,8.240,8.450,8.240,8.360,149024512.000,1248080768.000<br/>843,SH601326,2025-12-02,3.550,3.590,3.530,3.570,21934978.000,78055320.000<br/>844,SH601328,2025-12-02,7.690,7.740,7.620,7.650,97551632.000,747924352.000<br/>845,SH601330,2025-12-02,6.960,6.980,6.840,6.930,7409500.000,51017264.000<br/>846,SH601333,2025-12-02,3.040,3.080,3.030,3.070,53607100.000,164188304.000<br/>847,SH601336,2025-12-02,65.520,66.420,65.050,65.270,9750543.000,639657856.000<br/>848,SH601339,2025-12-02,5.450,5.490,5.430,5.480,7918800.000,43282012.000<br/>849,SH601360,2025-12-02,13.260,13.340,12.840,12.930,178715056.000,2313764096.000<br/>850,SH601366,2025-12-02,4.630,4.670,4.600,4.660,8939500.000,41483968.000<br/>851,SH601368,2025-12-02,5.100,5.110,5.050,5.090,6139300.000,31185890.000<br/>852,SH601369,2025-12-02,9.300,9.450,9.200,9.310,21701638.000,201800528.000<br/>853,SH601375,2025-12-02,4.290,4.300,4.260,4.280,18839800.000,80469944.000<br/>854,SH601377,2025-12-02,6.830,6.950,6.800,6.860,74397776.000,509929088.000<br/>855,SH601388,2025-12-02,2.950,3.040,2.890,3.010,74875088.000,221053536.000<br/>856,SH601390,2025-12-02,5.460,5.490,5.450,5.480,43544656.000,238330528.000<br/>857,SH601398,2025-12-02,8.090,8.120,8.020,8.090,214518992.000,1731677056.000<br/>858,SH601399,2025-12-02,3.430,3.550,3.420,3.480,138947600.000,485426720.000<br/>859,SH601456,2025-12-02,10.500,10.650,10.480,10.580,36109048.000,381908192.000<br/>860,SH601500,2025-12-02,4.260,4.690,4.250,4.690,110474016.000,502068128.000<br/>861,SH601512,2025-12-02,9.220,9.220,9.110,9.180,2594887.000,23771356.000<br/>862,SH601515,2025-12-02,4.610,4.620,4.500,4.520,21455910.000,97229200.000<br/>863,SH601518,2025-12-02,2.950,2.970,2.900,2.960,17740862.000,52035520.000<br/>864,SH601519,2025-12-02,12.830,12.850,12.660,12.750,17804156.000,226520576.000<br/>865,SH601528,2025-12-02,5.610,5.640,5.570,5.630,9358850.000,52461928.000<br/>866,SH601555,2025-12-02,8.960,8.980,8.900,8.910,16502931.000,147341168.000<br/>867,SH601566,2025-12-02,13.400,14.790,13.050,14.120,71169216.000,994304448.000<br/>868,SH601567,2025-12-02,22.890,22.890,22.410,22.590,14298189.000,323211360.000<br/>869,SH601568,2025-12-02,3.920,3.930,3.890,3.910,14164740.000,55321960.000<br/>870,SH601577,2025-12-02,9.770,9.820,9.710,9.810,15301501.000,149455920.000<br/>871,SH601579,2025-12-02,21.350,21.530,21.000,21.280,8067600.000,171253968.000<br/>872,SH601588,2025-12-02,1.850,1.880,1.820,1.870,36340576.000,67461368.000<br/>873,SH601595,2025-12-02,30.590,30.590,29.380,29.600,15328060.000,456762848.000<br/>874,SH601598,2025-12-02,6.410,6.410,6.280,6.360,18845282.000,119415560.000<br/>875,SH601599,2025-12-02,3.890,3.890,3.830,3.880,17089000.000,66023616.000<br/>876,SH601600,2025-12-02,10.610,10.640,10.440,10.580,163313600.000,1721064064.000<br/>877,SH601601,2025-12-02,35.120,35.930,35.000,35.610,31717296.000,1130577408.000<br/>878,SH601606,2025-12-02,52.260,53.530,51.700,52.490,44846508.000,2368635904.000<br/>879,SH601607,2025-12-02,17.890,17.920,17.840,17.880,7991047.000,142764656.000<br/>880,SH601608,2025-12-02,6.800,6.970,6.670,6.880,86964240.000,593681536.000<br/>881,SH601609,2025-12-02,10.290,10.290,10.150,10.190,17213800.000,175464416.000<br/>882,SH601611,2025-12-02,11.560,11.630,11.460,11.510,29825060.000,343764224.000<br/>883,SH601615,2025-12-02,13.290,13.350,13.060,13.270,19916340.000,263193376.000<br/>884,SH601616,2025-12-02,3.990,4.010,3.900,3.990,15688580.000,62123580.000<br/>885,SH601618,2025-12-02,3.230,3.250,3.190,3.240,135900816.000,437829824.000<br/>886,SH601619,2025-12-02,4.310,4.320,4.230,4.300,34637840.000,147896912.000<br/>887,SH601628,2025-12-02,43.980,44.730,43.650,43.880,10541330.000,464141984.000<br/>888,SH601633,2025-12-02,22.180,22.250,21.950,22.010,10442230.000,230261072.000<br/>889,SH601636,2025-12-02,6.210,6.250,6.050,6.210,41522512.000,255866528.000<br/>890,SH601658,2025-12-02,5.690,5.720,5.650,5.670,113725104.000,645574336.000<br/>891,SH601665,2025-12-02,6.120,6.160,6.050,6.100,59982416.000,365235968.000<br/>892,SH601666,2025-12-02,8.050,8.070,7.920,7.970,12238194.000,97420720.000<br/>893,SH601668,2025-12-02,5.240,5.270,5.230,5.250,114872160.000,603508800.000<br/>894,SH601669,2025-12-02,5.320,5.330,5.250,5.270,119149112.000,628929408.000<br/>895,SH601677,2025-12-02,14.060,14.070,13.860,13.960,15511817.000,216571536.000<br/>896,SH601678,2025-12-02,4.430,4.490,4.390,4.460,23011136.000,102218344.000<br/>897,SH601686,2025-12-02,6.410,6.480,6.360,6.460,13520572.000,86915312.000<br/>898,SH601688,2025-12-02,21.360,21.360,21.030,21.210,48402192.000,1025042368.000<br/>899,SH601689,2025-12-02,65.600,65.900,63.720,64.280,26348204.000,1703263616.000<br/>900,SH601696,2025-12-02,12.920,12.940,12.710,12.770,19618448.000,250628880.000<br/>901,SH601698,2025-12-02,21.180,21.350,20.990,21.140,27127600.000,573660800.000<br/>902,SH601699,2025-12-02,13.300,13.340,12.930,13.110,25430768.000,332598912.000<br/>903,SH601700,2025-12-02,5.000,5.010,4.890,4.960,11518600.000,56938720.000<br/>904,SH601702,2025-12-02,17.900,18.870,17.820,18.620,16138150.000,297661088.000<br/>905,SH601717,2025-12-02,24.040,24.060,23.460,23.480,14890790.000,352488928.000<br/>906,SH601718,2025-12-02,3.510,3.540,3.470,3.530,37250740.000,130453024.000<br/>907,SH601727,2025-12-02,8.660,8.660,8.520,8.560,112187552.000,960993792.000<br/>908,SH601728,2025-12-02,6.900,6.980,6.870,6.960,132975864.000,924260928.000<br/>909,SH601766,2025-12-02,7.130,7.140,7.080,7.110,55433344.000,393562496.000<br/>910,SH601777,2025-12-02,10.510,10.540,10.270,10.430,20976020.000,217084160.000<br/>911,SH601778,2025-12-02,3.370,3.370,3.310,3.350,48301200.000,161074960.000<br/>912,SH601788,2025-12-02,17.400,17.400,17.280,17.280,11484238.000,198779136.000<br/>913,SH601789,2025-12-02,5.210,5.210,5.150,5.190,12490900.000,64721584.000<br/>914,SH601798,2025-12-02,9.030,9.030,8.860,8.950,3999601.000,35740032.000<br/>915,SH601799,2025-12-02,119.640,120.490,118.470,119.510,1383900.000,165242224.000<br/>916,SH601800,2025-12-02,8.530,8.560,8.500,8.560,12559827.000,107135584.000<br/>917,SH601801,2025-12-02,6.660,6.700,6.620,6.680,6771720.000,45195992.000<br/>918,SH601808,2025-12-02,14.300,14.440,14.200,14.410,9051081.000,129928144.000<br/>919,SH601811,2025-12-02,14.040,14.100,14.000,14.080,2045547.000,28738604.000<br/>920,SH601816,2025-12-02,5.110,5.140,5.100,5.140,90838744.000,465746880.000<br/>921,SH601818,2025-12-02,3.600,3.620,3.560,3.590,227317936.000,815208704.000<br/>922,SH601825,2025-12-02,9.440,9.550,9.380,9.540,21218688.000,201412624.000<br/>923,SH601827,2025-12-02,8.350,8.420,8.330,8.400,5490327.000,46048136.000<br/>924,SH601828,2025-12-02,2.660,2.690,2.640,2.670,14002160.000,37314312.000<br/>925,SH601838,2025-12-02,17.160,17.250,17.100,17.210,17655824.000,303315136.000<br/>926,SH601857,2025-12-02,9.940,10.170,9.920,10.000,110550064.000,1111677312.000<br/>927,SH601858,2025-12-02,18.850,18.850,18.560,18.590,2376700.000,44291300.000<br/>928,SH601860,2025-12-02,2.800,2.810,2.790,2.810,17600596.000,49268324.000<br/>929,SH601865,2025-12-02,16.200,16.230,15.930,16.050,14635900.000,234228544.000<br/>930,SH601866,2025-12-02,2.560,2.570,2.530,2.560,60524140.000,154427600.000<br/>931,SH601868,2025-12-02,2.350,2.360,2.340,2.360,121507536.000,285697184.000<br/>932,SH601869,2025-12-02,84.000,84.600,82.440,83.110,10824688.000,902738112.000<br/>933,SH601872,2025-12-02,9.470,9.660,8.690,8.700,241211520.000,2157519360.000<br/>934,SH601877,2025-12-02,28.020,28.030,27.610,27.670,14910672.000,413633888.000<br/>935,SH601878,2025-12-02,11.010,11.010,10.930,10.950,13114557.000,143706272.000<br/>936,SH601880,2025-12-02,1.640,1.640,1.620,1.630,83375056.000,135875408.000<br/>937,SH601881,2025-12-02,15.910,15.940,15.750,15.760,22173080.000,350674976.000<br/>938,SH601882,2025-12-02,19.290,19.290,19.070,19.140,1337086.000,25576824.000<br/>939,SH601886,2025-12-02,8.020,8.020,7.830,7.900,2779160.000,21982548.000<br/>940,SH601888,2025-12-02,84.000,84.420,82.400,83.420,35676996.000,2970633472.000<br/>941,SH601890,2025-12-02,10.490,10.690,10.340,10.510,68035960.000,716631680.000<br/>942,SH601898,2025-12-02,13.680,13.860,13.500,13.560,16057700.000,219105504.000<br/>943,SH601899,2025-12-02,29.900,29.980,29.450,29.740,154872512.000,4605561856.000<br/>944,SH601900,2025-12-02,14.250,14.250,14.090,14.230,3903400.000,55367360.000<br/>945,SH601901,2025-12-02,7.730,7.740,7.660,7.670,46371308.000,356476480.000<br/>946,SH601908,2025-12-02,3.770,3.790,3.700,3.720,35534216.000,132180152.000<br/>947,SH601916,2025-12-02,3.130,3.150,3.100,3.120,136589760.000,426294304.000<br/>948,SH601918,2025-12-02,6.880,6.940,6.840,6.910,30949666.000,213564576.000<br/>949,SH601919,2025-12-02,15.110,15.110,14.930,14.960,41085152.000,616468864.000<br/>950,SH601921,2025-12-02,8.000,8.030,7.960,8.010,6256077.000,50040632.000<br/>951,SH601928,2025-12-02,10.280,10.370,10.220,10.320,24431534.000,252243520.000<br/>952,SH601929,2025-12-02,3.860,3.900,3.750,3.800,160458592.000,609496064.000<br/>953,SH601933,2025-12-02,4.040,4.100,4.010,4.070,88839120.000,360183328.000<br/>954,SH601939,2025-12-02,9.640,9.710,9.520,9.600,87704656.000,841785728.000<br/>955,SH601949,2025-12-02,6.600,6.620,6.550,6.580,4767312.000,31387528.000<br/>956,SH601952,2025-12-02,9.160,9.240,9.110,9.230,7951297.000,73122880.000<br/>957,SH601956,2025-12-02,7.200,7.200,7.060,7.120,7288702.000,51880208.000<br/>958,SH601958,2025-12-02,14.130,14.130,13.920,14.030,12790985.000,179208736.000<br/>959,SH601963,2025-12-02,11.280,11.550,11.280,11.450,9474237.000,108109048.000<br/>960,SH601965,2025-12-02,16.900,16.990,16.820,16.840,2363000.000,39945460.000<br/>961,SH601966,2025-12-02,14.850,14.920,14.790,14.890,9815234.000,145965856.000<br/>962,SH601968,2025-12-02,5.100,5.180,5.050,5.160,8788800.000,45050576.000<br/>963,SH601969,2025-12-02,11.600,11.760,11.280,11.600,34798808.000,399741120.000<br/>964,SH601975,2025-12-02,3.210,3.220,3.080,3.090,210486992.000,655970944.000<br/>965,SH601985,2025-12-02,8.700,8.730,8.670,8.700,48878992.000,425238976.000<br/>966,SH601988,2025-12-02,6.070,6.100,5.980,6.060,253389104.000,1530042752.000<br/>967,SH601990,2025-12-02,8.050,8.070,8.020,8.050,9589293.000,77109856.000<br/>968,SH601991,2025-12-02,3.540,3.550,3.520,3.540,57742456.000,204047296.000<br/>969,SH601992,2025-12-02,1.700,1.720,1.680,1.720,61954700.000,105352416.000<br/>970,SH601996,2025-12-02,2.540,2.650,2.520,2.620,47959100.000,124464472.000<br/>971,SH601997,2025-12-02,6.060,6.090,6.030,6.080,21475804.000,130174600.000<br/>972,SH601998,2025-12-02,7.790,7.910,7.740,7.780,52697644.000,411890144.000<br/>973,SH601999,2025-12-02,7.650,7.650,7.550,7.600,5055702.000,38357556.000<br/>974,SH603000,2025-12-02,20.020,20.100,19.730,19.750,19141928.000,379901856.000<br/>975,SH603001,2025-12-02,8.950,9.080,8.460,8.810,27409742.000,237195104.000<br/>976,SH603002,2025-12-02,7.220,7.270,7.120,7.150,15404950.000,110322768.000<br/>977,SH603004,2025-12-02,24.130,26.490,23.980,24.250,5387496.000,130985816.000<br/>978,SH603005,2025-12-02,27.510,27.510,27.100,27.140,10363378.000,282190400.000<br/>979,SH603006,2025-12-02,13.380,13.520,13.190,13.310,2385800.000,31630888.000<br/>980,SH603007,2025-12-02,5.520,5.570,5.450,5.480,6671868.000,36653748.000<br/>981,SH603008,2025-12-02,20.750,21.380,20.370,21.150,14740297.000,309381600.000<br/>982,SH603009,2025-12-02,41.530,41.560,40.260,40.360,5803600.000,236147184.000<br/>983,SH603010,2025-12-02,11.510,11.510,11.250,11.310,9117923.000,103376200.000<br/>984,SH603011,2025-12-02,20.700,20.700,20.080,20.240,18646148.000,377077120.000<br/>985,SH603012,2025-12-02,5.880,5.880,5.780,5.830,7269907.000,42319608.000<br/>986,SH603013,2025-12-02,22.470,22.520,21.980,22.050,2527600.000,55976680.000<br/>987,SH603014,2025-12-02,41.240,41.650,40.800,40.850,1780138.000,73197760.000<br/>988,SH603015,2025-12-02,11.270,11.270,11.110,11.170,3276117.000,36543088.000<br/>989,SH603016,2025-12-02,26.770,26.800,26.420,26.560,1262400.000,33546448.000<br/>990,SH603017,2025-12-02,10.800,11.280,10.590,10.820,20681924.000,225201520.000<br/>991,SH603018,2025-12-02,7.570,7.570,7.490,7.510,3388000.000,25459600.000<br/>992,SH603019,2025-12-02,100.260,100.760,98.850,99.610,26603254.000,2648499968.000<br/>993,SH603020,2025-12-02,10.180,10.220,10.050,10.150,1910500.000,19346900.000<br/>994,SH603021,2025-12-02,5.280,5.480,5.260,5.380,7159800.000,38568684.000<br/>995,SH603022,2025-12-02,10.550,10.580,10.300,10.490,3461677.000,36120472.000<br/>996,SH603023,2025-12-02,4.450,4.530,4.360,4.500,11712324.000,52028200.000<br/>997,SH603025,2025-12-02,17.330,17.370,17.160,17.230,3960976.000,68260424.000<br/>998,SH603026,2025-12-02,88.900,89.610,84.500,85.770,17419016.000,1504588288.000<br/>999,SH603027,2025-12-02,9.680,9.870,9.610,9.720,8735066.000,84907160.000<br/>1000,SH603028,2025-12-02,7.820,7.850,7.660,7.780,4768656.000,36955300.000<br/>1001,SH603029,2025-12-02,19.220,19.220,18.760,19.030,1816800.000,34458876.000<br/>1002,SH603030,2025-12-02,3.150,3.200,3.090,3.170,36024056.000,113422720.000<br/>1003,SH603031,2025-12-02,38.740,39.180,38.080,38.680,2664006.000,102745888.000<br/>1004,SH603032,2025-12-02,19.180,19.280,18.830,18.880,6733809.000,127541632.000<br/>1005,SH603033,2025-12-02,10.800,11.560,10.770,11.150,13972703.000,157036928.000<br/>1006,SH603035,2025-12-02,15.400,16.530,15.370,15.450,5175477.000,80099504.000<br/>1007,SH603036,2025-12-02,22.010,22.500,21.900,22.020,5995201.000,132804832.000<br/>1008,SH603037,2025-12-02,13.590,13.740,13.190,13.340,16292670.000,217453136.000<br/>1009,SH603038,2025-12-02,17.660,17.860,17.310,17.490,4132400.000,72376088.000<br/>1010,SH603039,2025-12-02,53.500,53.630,52.690,52.900,916515.000,48618328.000<br/>1011,SH603040,2025-12-02,79.000,79.010,76.620,78.080,1461069.000,113798360.000<br/>1012,SH603041,2025-12-02,12.680,12.680,12.300,12.430,2111100.000,26265860.000<br/>1013,SH603042,2025-12-02,16.790,16.790,16.400,16.570,9999782.000,165428544.000<br/>1014,SH603043,2025-12-02,17.660,17.970,17.560,17.930,5902960.000,104855136.000<br/>1015,SH603045,2025-12-02,20.420,20.420,19.800,19.880,2428300.000,48445272.000<br/>1016,SH603048,2025-12-02,20.760,21.350,20.620,21.210,3680167.000,77461216.000<br/>1017,SH603049,2025-12-02,55.480,56.170,55.070,55.760,3037340.000,169413216.000<br/>1018,SH603050,2025-12-02,17.260,17.280,17.000,17.080,2037710.000,34831752.000<br/>1019,SH603051,2025-12-02,21.060,21.060,20.740,20.860,2648591.000,55245160.000<br/>1020,SH603052,2025-12-02,30.450,30.650,29.990,30.110,3522283.000,106360784.000<br/>1021,SH603053,2025-12-02,9.970,10.010,9.900,9.980,2443100.000,24314674.000<br/>1022,SH603055,2025-12-02,9.090,9.190,9.050,9.130,3477000.000,31794880.000<br/>1023,SH603056,2025-12-02,14.400,14.410,14.150,14.170,4568091.000,65033084.000<br/>1024,SH603057,2025-12-02,18.700,18.700,18.270,18.620,1814522.000,33474604.000<br/>1025,SH603058,2025-12-02,8.990,9.050,8.820,9.030,4629195.000,41366200.000<br/>1026,SH603059,2025-12-02,30.800,30.800,30.210,30.250,1494700.000,45478448.000<br/>1027,SH603060,2025-12-02,6.380,6.400,6.310,6.390,5320553.000,33802100.000<br/>1028,SH603061,2025-12-02,125.250,127.200,124.010,125.440,706500.000,88751232.000<br/>1029,SH603062,2025-12-02,45.250,45.490,44.930,44.970,332590.000,14997621.000<br/>1030,SH603063,2025-12-02,32.200,32.260,30.800,30.920,25743608.000,800994240.000<br/>1031,SH603065,2025-12-02,8.410,8.410,8.280,8.370,2927137.000,24442596.000<br/>1032,SH603066,2025-12-02,11.180,11.250,11.090,11.160,1834200.000,20461974.000<br/>1033,SH603067,2025-12-02,28.240,28.970,27.100,27.390,27503626.000,764544576.000<br/>1034,SH603068,2025-12-02,44.280,45.560,41.910,42.500,30932676.000,1341147520.000<br/>1035,SH603069,2025-12-02,25.510,26.310,24.810,25.990,11529886.000,295608352.000<br/>1036,SH603070,2025-12-02,13.160,13.170,12.970,13.110,1388113.000,18127036.000<br/>1037,SH603071,2025-12-02,13.530,13.620,13.320,13.330,2599300.000,34830936.000<br/>1038,SH603072,2025-12-02,43.860,43.940,42.940,42.970,1598167.000,69010608.000<br/>1039,SH603073,2025-12-02,19.030,19.420,18.880,19.190,1609200.000,30890056.000<br/>1040,SH603075,2025-12-02,22.490,22.920,22.360,22.660,2048084.000,46537904.000<br/>1041,SH603076,2025-12-02,24.680,24.840,24.400,24.560,832400.000,20453632.000<br/>1042,SH603077,2025-12-02,2.410,2.420,2.340,2.390,431891072.000,1025463488.000<br/>1043,SH603078,2025-12-02,18.040,18.130,17.880,18.000,5901171.000,106222600.000<br/>1044,SH603079,2025-12-02,18.700,18.700,17.950,18.190,4828200.000,87586560.000<br/>1045,SH603080,2025-12-02,23.280,23.280,22.800,22.880,1724355.000,39556852.000<br/>1046,SH603081,2025-12-02,12.860,13.000,12.690,12.950,10663000.000,137143616.000<br/>1047,SH603082,2025-12-02,37.000,37.000,36.380,36.390,869465.000,31817448.000<br/>1048,SH603083,2025-12-02,109.210,109.980,106.300,106.880,17302128.000,1866046080.000<br/>1049,SH603085,2025-12-02,10.680,10.780,10.520,10.580,4319195.000,45691264.000<br/>1050,SH603086,2025-12-02,8.410,8.460,8.310,8.370,8941140.000,74843952.000<br/>1051,SH603087,2025-12-02,64.000,64.030,62.140,62.300,5791646.000,363915232.000<br/>1052,SH603088,2025-12-02,10.150,10.150,9.910,9.980,7976800.000,79627232.000<br/>1053,SH603089,2025-12-02,12.960,13.030,12.880,12.940,2462522.000,31866256.000<br/>1054,SH603090,2025-12-02,44.510,44.910,43.030,43.570,2253200.000,98382408.000<br/>1055,SH603091,2025-12-02,75.300,75.360,73.210,73.910,305900.000,22603004.000<br/>1056,SH603092,2025-12-02,68.970,68.990,66.830,67.090,3067187.000,206975712.000<br/>1057,SH603093,2025-12-02,19.060,19.090,18.610,18.840,3268900.000,61457236.000<br/>1058,SH603095,2025-12-02,14.670,14.670,14.420,14.550,1127160.000,16359024.000<br/>1059,SH603096,2025-12-02,18.910,18.950,18.510,18.590,1943475.000,36168500.000<br/>1060,SH603097,2025-12-02,27.160,27.430,27.010,27.010,3265600.000,88779128.000<br/>1061,SH603098,2025-12-02,12.960,12.960,12.630,12.710,4033100.000,51328404.000<br/>1062,SH603099,2025-12-02,50.500,52.480,49.900,51.330,14253792.000,730151296.000<br/>1063,SH603100,2025-12-02,23.390,24.070,22.920,23.760,8073211.000,190496672.000<br/>1064,SH603101,2025-12-02,9.710,9.830,9.650,9.750,6310843.000,61482992.000<br/>1065,SH603102,2025-12-02,42.290,42.360,41.760,42.250,310400.000,13057377.000<br/>1066,SH603103,2025-12-02,17.200,17.370,16.920,17.070,7810556.000,133275704.000<br/>1067,SH603105,2025-12-02,9.290,9.310,9.130,9.220,8263151.000,76094408.000<br/>1068,SH603106,2025-12-02,12.230,13.370,12.210,13.370,29023752.000,381770752.000<br/>1069,SH603107,2025-12-02,15.420,15.430,15.310,15.330,1764900.000,27061960.000<br/>1070,SH603108,2025-12-02,15.550,15.560,15.300,15.360,9376543.000,144278448.000<br/>1071,SH603109,2025-12-02,25.600,25.600,25.110,25.120,1729500.000,43617100.000<br/>1072,SH603110,2025-12-02,16.100,16.190,15.890,15.940,4426700.000,70698224.000<br/>1073,SH603111,2025-12-02,6.970,6.970,6.910,6.930,4024700.000,27888206.000<br/>1074,SH603112,2025-12-02,18.000,18.180,17.820,18.000,10842078.000,194939184.000<br/>1075,SH603113,2025-12-02,6.280,6.920,6.180,6.920,53999752.000,356878560.000<br/>1076,SH603115,2025-12-02,18.250,18.490,18.010,18.130,2661000.000,48400892.000<br/>1077,SH603116,2025-12-02,6.170,6.450,6.040,6.220,12836500.000,79830936.000<br/>1078,SH603117,2025-12-02,5.220,5.220,5.050,5.080,10324340.000,52631744.000<br/>1079,SH603118,2025-12-02,11.440,11.710,11.290,11.570,20788894.000,238404592.000<br/>1080,SH603119,2025-12-02,94.600,95.150,90.880,91.850,8805609.000,812960448.000<br/>1081,SH603120,2025-12-02,39.860,40.370,39.700,39.910,788076.000,31482364.000<br/>1082,SH603121,2025-12-02,18.000,18.380,17.600,18.130,25731540.000,464795712.000<br/>1083,SH603122,2025-12-02,22.990,25.560,22.960,25.560,100019560.000,2478138112.000<br/>1084,SH603123,2025-12-02,11.630,11.660,11.440,11.530,6916624.000,79733368.000<br/>1085,SH603124,2025-12-02,73.590,73.830,71.350,71.450,1251680.000,90354176.000<br/>1086,SH603125,2025-12-02,17.420,17.990,17.310,17.680,6095818.000,107849688.000<br/>1087,SH603126,2025-12-02,7.120,7.130,7.010,7.090,5034800.000,35593064.000<br/>1088,SH603127,2025-12-02,28.290,28.290,27.680,27.700,7188710.000,200295728.000<br/>1089,SH603128,2025-12-02,5.940,5.950,5.910,5.930,6065618.000,35942312.000<br/>1090,SH603129,2025-12-02,268.650,271.880,262.630,264.540,1402223.000,372103328.000<br/>1091,SH603130,2025-12-02,43.100,43.560,42.080,42.670,3043680.000,130746992.000<br/>1092,SH603131,2025-12-02,27.330,28.420,26.930,27.670,28257566.000,780554880.000<br/>1093,SH603132,2025-12-02,13.840,13.840,13.490,13.660,4539821.000,61943052.000<br/>1094,SH603135,2025-12-02,9.650,9.650,9.520,9.550,2341780.000,22390608.000<br/>1095,SH603136,2025-12-02,11.440,11.540,11.330,11.430,3592999.000,41062356.000<br/>1096,SH603137,2025-12-02,14.800,14.800,14.580,14.760,1634382.000,23995760.000<br/>1097,SH603138,2025-12-02,15.200,15.300,15.060,15.110,3764500.000,56998596.000<br/>1098,SH603139,2025-12-02,22.200,22.290,21.630,22.080,1438700.000,31570208.000<br/>1099,SH603150,2025-12-02,37.300,37.580,36.850,37.230,1089200.000,40579960.000<br/>1100,SH603151,2025-12-02,18.690,18.690,18.330,18.410,2133293.000,39303048.000<br/>1101,SH603153,2025-12-02,17.720,17.910,17.480,17.710,1949900.000,34411460.000<br/>1102,SH603155,2025-12-02,18.600,19.270,18.400,18.910,15985337.000,299173344.000<br/>1103,SH603156,2025-12-02,27.570,27.770,27.350,27.650,3951164.000,108929016.000<br/>1104,SH603158,2025-12-02,10.110,10.120,9.950,9.970,8912000.000,88880656.000<br/>1105,SH603159,2025-12-02,23.240,23.240,22.620,22.740,1517680.000,34607376.000<br/>1106,SH603160,2025-12-02,82.900,83.280,81.700,81.750,4572569.000,376433344.000<br/>1107,SH603161,2025-12-02,13.600,13.960,13.600,13.700,2616400.000,35817360.000<br/>1108,SH603162,2025-12-02,12.160,12.790,12.060,12.560,50386268.000,629203968.000<br/>1109,SH603163,2025-12-02,53.910,58.270,52.030,58.270,4318345.000,238637264.000<br/>1110,SH603165,2025-12-02,12.850,12.930,12.770,12.800,1798320.000,23065940.000<br/>1111,SH603166,2025-12-02,14.710,15.100,14.450,15.050,25590936.000,381328064.000<br/>1112,SH603167,2025-12-02,9.950,9.990,9.890,9.960,3462416.000,34407224.000<br/>1113,SH603168,2025-12-02,8.390,8.500,8.180,8.360,20385712.000,169837392.000<br/>1114,SH603169,2025-12-02,9.640,9.670,9.380,9.410,53268896.000,503650912.000<br/>1115,SH603170,2025-12-02,15.220,15.220,14.870,15.020,1206500.000,18088998.000<br/>1116,SH603171,2025-12-02,51.500,54.180,51.450,52.490,7760864.000,409583712.000<br/>1117,SH603172,2025-12-02,18.710,18.780,18.450,18.550,1306552.000,24277584.000<br/>1118,SH603173,2025-12-02,38.300,38.340,37.920,38.000,968800.000,36889264.000<br/>1119,SH603175,2025-12-02,72.000,73.120,71.480,72.400,5052581.000,365862976.000<br/>1120,SH603176,2025-12-02,5.980,6.280,5.710,6.250,39088368.000,233823376.000<br/>1121,SH603177,2025-12-02,12.320,12.320,11.780,11.820,8011300.000,95282032.000<br/>1122,SH603178,2025-12-02,18.600,18.600,18.230,18.280,2647380.000,48581736.000<br/>1123,SH603179,2025-12-02,69.880,69.880,67.260,67.750,10369862.000,707265216.000<br/>1124,SH603180,2025-12-02,20.700,21.140,20.440,21.140,3394683.000,70893944.000<br/>1125,SH603181,2025-12-02,14.670,14.670,14.400,14.480,7094500.000,102657712.000<br/>1126,SH603182,2025-12-02,15.930,16.010,15.750,15.910,1652938.000,26307604.000<br/>1127,SH603183,2025-12-02,4.620,4.670,4.520,4.650,9268411.000,42678200.000<br/>1128,SH603185,2025-12-02,32.000,32.290,31.210,31.630,24731352.000,784487424.000<br/>1129,SH603186,2025-12-02,44.190,44.490,43.030,43.250,5701900.000,248618416.000<br/>1130,SH603187,2025-12-02,15.270,15.360,14.950,15.320,4493256.000,68174408.000<br/>1131,SH603188,2025-12-02,5.010,5.050,4.890,5.020,13856000.000,69061968.000<br/>1132,SH603189,2025-12-02,21.260,21.530,20.790,20.820,6624276.000,139203600.000<br/>1133,SH603190,2025-12-02,26.570,26.770,26.060,26.560,3719633.000,98478000.000<br/>1134,SH603191,2025-12-02,14.960,14.970,14.760,14.850,3653200.000,54264684.000<br/>1135,SH603192,2025-12-02,23.680,23.930,23.400,23.450,1919157.000,45062672.000<br/>1136,SH603193,2025-12-02,25.500,25.660,25.310,25.340,1514855.000,38523344.000<br/>1137,SH603194,2025-12-02,36.850,36.880,36.210,36.400,1029190.000,37583728.000<br/>1138,SH603195,2025-12-02,43.180,43.380,42.920,43.320,2855247.000,123306248.000<br/>1139,SH603196,2025-12-02,24.880,25.290,24.810,25.150,4049400.000,101356528.000<br/>1140,SH603197,2025-12-02,35.490,35.640,35.240,35.350,1541900.000,54534256.000<br/>1141,SH603198,2025-12-02,42.100,42.390,41.000,41.080,4461400.000,185334928.000<br/>1142,SH603199,2025-12-02,35.800,35.930,35.510,35.710,1443900.000,51631360.000<br/>1143,SH603200,2025-12-02,73.840,74.000,72.010,72.270,4270380.000,309761312.000<br/>1144,SH603201,2025-12-02,17.050,17.060,16.860,16.960,935452.000,15830035.000<br/>1145,SH603202,2025-12-02,92.980,93.250,92.480,92.670,564164.000,52415328.000<br/>1146,SH603203,2025-12-02,30.250,30.750,30.100,30.410,1594537.000,48589652.000<br/>1147,SH603205,2025-12-02,28.990,29.120,28.500,28.500,1199234.000,34501772.000<br/>1148,SH603206,2025-12-02,17.060,17.150,16.870,17.050,2766500.000,46968884.000<br/>1149,SH603207,2025-12-02,29.400,29.550,29.210,29.250,740048.000,21729852.000<br/>1150,SH603208,2025-12-02,14.860,15.060,14.790,15.040,1927865.000,28841188.000<br/>1151,SH603209,2025-12-02,15.940,16.340,15.860,16.240,10468880.000,169155888.000<br/>1152,SH603210,2025-12-02,19.800,19.800,19.610,19.650,902101.000,17730676.000<br/>1153,SH603211,2025-12-02,17.590,17.590,17.290,17.320,1313005.000,22791160.000<br/>1154,SH603212,2025-12-02,13.250,13.560,13.120,13.270,18028404.000,239536240.000<br/>1155,SH603213,2025-12-02,13.850,13.920,13.740,13.850,1997998.000,27639196.000<br/>1156,SH603214,2025-12-02,17.470,17.590,17.350,17.510,2444040.000,42704960.000<br/>1157,SH603215,2025-12-02,20.900,21.060,20.670,20.740,3216000.000,66818636.000<br/>1158,SH603216,2025-12-02,31.150,33.660,30.180,33.660,17897548.000,572910400.000<br/>1159,SH603217,2025-12-02,28.680,28.850,27.610,28.000,5492868.000,154732528.000<br/>1160,SH603218,2025-12-02,12.800,12.810,12.620,12.740,6782044.000,86153024.000<br/>1161,SH603219,2025-12-02,16.380,16.400,16.170,16.190,1887640.000,30643228.000<br/>1162,SH603220,2025-12-02,22.880,22.880,22.530,22.600,5496010.000,124479664.000<br/>1163,SH603221,2025-12-02,12.290,12.500,12.150,12.450,2838000.000,35094096.000<br/>1164,SH603222,2025-12-02,9.800,9.800,9.550,9.690,13201219.000,127586016.000<br/>1165,SH603223,2025-12-02,10.750,10.880,10.560,10.840,7502412.000,80513496.000<br/>1166,SH603225,2025-12-02,17.170,17.860,17.070,17.430,11773342.000,205702752.000<br/>1167,SH603226,2025-12-02,36.950,37.510,35.750,35.940,3103700.000,112570944.000<br/>1168,SH603227,2025-12-02,8.550,8.550,8.460,8.480,5618200.000,47665608.000<br/>1169,SH603228,2025-12-02,65.680,66.600,64.060,64.510,22051092.000,1438220544.000<br/>1170,SH603229,2025-12-02,9.910,9.910,9.750,9.790,3350250.000,32814856.000<br/>1171,SH603230,2025-12-02,12.420,12.540,12.320,12.500,1789700.000,22237126.000<br/>1172,SH603231,2025-12-02,19.730,19.780,19.500,19.620,1525820.000,29951778.000<br/>1173,SH603232,2025-12-02,24.600,24.690,23.880,23.980,23879360.000,576846016.000<br/>1174,SH603233,2025-12-02,18.280,18.590,17.820,18.020,9666029.000,174403888.000<br/>1175,SH603235,2025-12-02,26.830,26.830,26.580,26.690,395000.000,10535232.000<br/>1176,SH603236,2025-12-02,94.000,94.000,91.150,91.990,11288425.000,1040423488.000<br/>1177,SH603237,2025-12-02,17.150,17.280,17.000,17.140,1667780.000,28613562.000<br/>1178,SH603238,2025-12-02,17.570,17.660,17.370,17.400,1459806.000,25526840.000<br/>1179,SH603239,2025-12-02,19.510,19.870,19.210,19.370,4084067.000,79311272.000<br/>1180,SH603255,2025-12-02,33.990,34.180,33.010,33.220,849600.000,28247364.000<br/>1181,SH603256,2025-12-02,32.790,33.670,32.640,33.200,12934800.000,428804864.000<br/>1182,SH603257,2025-12-02,59.000,59.610,57.800,57.990,950595.000,55463480.000<br/>1183,SH603258,2025-12-02,19.920,19.920,19.600,19.640,1920000.000,37780592.000<br/>1184,SH603259,2025-12-02,92.030,92.180,89.190,89.420,43333904.000,3903610368.000<br/>1185,SH603260,2025-12-02,55.680,56.350,53.880,55.560,15180950.000,835213952.000<br/>1186,SH603261,2025-12-02,25.570,25.750,24.600,25.420,565200.000,14270046.000<br/>1187,SH603262,2025-12-02,27.980,28.350,27.940,28.060,1158335.000,32649664.000<br/>1188,SH603266,2025-12-02,20.100,21.500,19.960,20.750,10051564.000,210147840.000<br/>1189,SH603267,2025-12-02,47.760,47.910,46.940,47.030,3030245.000,142817760.000<br/>1190,SH603268,2025-12-02,78.300,80.500,76.900,77.340,3943300.000,310032256.000<br/>1191,SH603269,2025-12-02,12.050,12.070,11.800,11.940,5224355.000,62244312.000<br/>1192,SH603270,2025-12-02,24.690,24.740,24.440,24.470,1308700.000,32127864.000<br/>1193,SH603271,2025-12-02,38.610,38.620,38.040,38.260,1302771.000,49812776.000<br/>1194,SH603272,2025-12-02,19.960,20.230,19.350,19.560,1866680.000,36532520.000<br/>1195,SH603273,2025-12-02,19.200,19.200,18.980,19.160,1310459.000,25029220.000<br/>1196,SH603275,2025-12-02,42.580,42.680,41.200,41.880,2392200.000,100022160.000<br/>1197,SH603276,2025-12-02,17.750,17.780,17.500,17.750,1095531.000,19351018.000<br/>1198,SH603277,2025-12-02,16.830,17.130,16.780,17.050,1761654.000,29977588.000<br/>1199,SH603278,2025-12-02,9.460,9.550,9.400,9.480,3852202.000,36515432.000<br/>1200,SH603279,2025-12-02,16.860,17.090,16.810,16.840,4135700.000,69948776.000<br/>1201,SH603280,2025-12-02,40.730,42.010,39.580,41.120,5770263.000,235773344.000<br/>1202,SH603281,2025-12-02,27.420,27.670,27.150,27.540,1790440.000,49265124.000<br/>1203,SH603282,2025-12-02,20.060,20.300,19.790,19.980,1582878.000,31583800.000<br/>1204,SH603283,2025-12-02,42.600,42.750,41.940,42.070,5510180.000,233141520.000<br/>1205,SH603285,2025-12-02,25.160,25.180,24.610,24.630,1507561.000,37402328.000<br/>1206,SH603286,2025-12-02,51.200,51.470,49.660,51.180,6049519.000,305237952.000<br/>1207,SH603288,2025-12-02,37.130,37.150,36.810,36.870,6606946.000,243701616.000<br/>1208,SH603289,2025-12-02,10.030,10.080,9.900,10.000,2851972.000,28435148.000<br/>1209,SH603290,2025-12-02,95.800,95.800,93.270,94.170,2723038.000,257596736.000<br/>1210,SH603291,2025-12-02,10.790,11.150,10.590,10.730,9607400.000,103587192.000<br/>1211,SH603296,2025-12-02,90.500,91.200,89.070,89.600,7226422.000,650031744.000<br/>1212,SH603297,2025-12-02,98.700,99.600,96.590,97.020,1203946.000,117575160.000<br/>1213,SH603298,2025-12-02,25.100,25.580,24.990,25.220,4872700.000,123407632.000<br/>1214,SH603299,2025-12-02,10.450,10.450,10.290,10.350,5587000.000,57774884.000<br/>1215,SH603300,2025-12-02,7.380,7.380,7.230,7.290,57814000.000,421668128.000<br/>1216,SH603301,2025-12-02,78.700,79.390,77.010,77.600,3068703.000,238800160.000<br/>1217,SH603303,2025-12-02,13.100,13.350,13.100,13.150,1174884.000,15510452.000<br/>1218,SH603305,2025-12-02,13.480,13.490,13.220,13.300,18414514.000,245207616.000<br/>1219,SH603306,2025-12-02,46.800,47.600,46.500,47.390,4997410.000,235486464.000<br/>1220,SH603307,2025-12-02,42.300,42.300,41.360,41.720,421000.000,17513562.000<br/>1221,SH603308,2025-12-02,35.890,35.890,35.000,35.400,9878676.000,349689600.000<br/>1222,SH603309,2025-12-02,13.740,13.790,13.610,13.630,2576380.000,35242868.000<br/>1223,SH603310,2025-12-02,17.200,17.290,17.010,17.060,1247656.000,21339884.000<br/>1224,SH603311,2025-12-02,12.020,12.040,11.840,12.010,2139600.000,25609412.000<br/>1225,SH603312,2025-12-02,48.540,49.050,47.610,47.840,1642425.000,79052552.000<br/>1226,SH603313,2025-12-02,9.260,9.360,9.180,9.310,10685570.000,99125632.000<br/>1227,SH603315,2025-12-02,14.800,15.130,14.560,14.900,8495599.000,125984304.000<br/>1228,SH603316,2025-12-02,15.110,15.130,14.610,14.840,7092560.000,104989872.000<br/>1229,SH603317,2025-12-02,13.000,13.190,12.910,13.040,3948173.000,51467908.000<br/>1230,SH603318,2025-12-02,6.820,6.880,6.720,6.860,6547911.000,44533920.000<br/>1231,SH603319,2025-12-02,37.130,38.400,37.130,38.020,16347992.000,617012352.000<br/>1232,SH603320,2025-12-02,19.050,19.350,18.920,19.020,1620000.000,31050704.000<br/>1233,SH603321,2025-12-02,7.950,7.970,7.810,7.920,2667297.000,21032418.000<br/>1234,SH603322,2025-12-02,49.000,49.440,47.890,48.130,7628500.000,369114016.000<br/>1235,SH603323,2025-12-02,5.290,5.310,5.260,5.310,22497240.000,118934192.000<br/>1236,SH603324,2025-12-02,23.900,23.920,23.620,23.670,519320.000,12313744.000<br/>1237,SH603325,2025-12-02,79.780,79.870,78.540,78.630,443200.000,35050904.000<br/>1238,SH603326,2025-12-02,9.340,9.480,9.170,9.380,5853900.000,54729824.000<br/>1239,SH603327,2025-12-02,12.090,12.090,11.920,12.090,61685404.000,745639104.000<br/>1240,SH603328,2025-12-02,10.960,10.960,10.760,10.810,9672218.000,104846944.000<br/>1241,SH603329,2025-12-02,11.650,11.690,11.450,11.630,1904145.000,22046044.000<br/>1242,SH603330,2025-12-02,7.820,7.850,7.670,7.790,5825700.000,45235264.000<br/>1243,SH603331,2025-12-02,11.610,11.730,11.450,11.650,3478412.000,40360652.000<br/>1244,SH603332,2025-12-02,13.000,13.050,12.850,12.930,1976874.000,25590800.000<br/>1245,SH603333,2025-12-02,7.850,7.860,7.690,7.700,6724000.000,51992520.000<br/>1246,SH603334,2025-12-02,43.800,45.770,43.480,45.200,4619021.000,206924512.000<br/>1247,SH603335,2025-12-02,6.280,6.330,6.170,6.270,9542553.000,59479896.000<br/>1248,SH603336,2025-12-02,9.210,9.210,9.020,9.140,10610590.000,96621464.000<br/>1249,SH603337,2025-12-02,39.420,39.780,38.300,38.820,3031400.000,117956064.000<br/>1250,SH603338,2025-12-02,55.490,56.100,55.110,55.280,2760022.000,153131488.000<br/>1251,SH603339,2025-12-02,12.990,13.020,12.780,12.870,2154008.000,27673060.000<br/>1252,SH603341,2025-12-02,44.700,47.280,44.700,45.100,31013308.000,1418833024.000<br/>1253,SH603344,2025-12-02,25.710,25.720,25.410,25.410,939600.000,23978032.000<br/>1254,SH603345,2025-12-02,84.000,85.130,83.160,83.750,4919000.000,412587680.000<br/>1255,SH603348,2025-12-02,20.640,20.680,20.420,20.510,1801104.000,36894368.000<br/>1256,SH603350,2025-12-02,38.190,38.300,37.630,37.630,690100.000,26117184.000<br/>1257,SH603351,2025-12-02,29.300,29.400,27.600,29.030,2184816.000,61671224.000<br/>1258,SH603353,2025-12-02,33.270,34.740,31.280,32.390,15723890.000,523533888.000<br/>1259,SH603355,2025-12-02,31.200,33.860,30.750,33.520,9584360.000,312812896.000<br/>1260,SH603356,2025-12-02,13.980,14.280,13.680,13.990,3806600.000,53077680.000<br/>1261,SH603357,2025-12-02,8.310,8.330,8.240,8.310,3440276.000,28504524.000<br/>1262,SH603358,2025-12-02,40.800,42.280,40.800,42.100,10518615.000,437141088.000<br/>1263,SH603359,2025-12-02,8.440,8.460,8.170,8.280,24595572.000,204456448.000<br/>1264,SH603360,2025-12-02,32.000,32.410,31.560,32.050,7132668.000,228038720.000<br/>1265,SH603363,2025-12-02,4.880,4.890,4.780,4.820,27319650.000,131369632.000<br/>1266,SH603365,2025-12-02,21.130,21.400,20.600,21.320,1994300.000,42206084.000<br/>1267,SH603366,2025-12-02,9.510,10.150,9.360,10.000,88947512.000,877858944.000<br/>1268,SH603367,2025-12-02,18.760,18.780,18.330,18.460,8075400.000,149044448.000<br/>1269,SH603368,2025-12-02,18.100,18.440,18.020,18.380,5269947.000,96303288.000<br/>1270,SH603369,2025-12-02,37.860,37.960,37.580,37.630,3187448.000,120207424.000<br/>1271,SH603370,2025-12-02,46.380,46.380,45.920,46.250,798750.000,36815624.000<br/>1272,SH603373,2025-12-02,42.440,42.600,41.180,41.240,681500.000,28423340.000<br/>1273,SH603375,2025-12-02,39.060,39.150,38.370,38.480,2020963.000,77968064.000<br/>1274,SH603376,2025-12-02,39.400,39.750,38.900,39.380,3018943.000,118789584.000<br/>1275,SH603377,2025-12-02,4.030,4.030,3.920,3.930,7609900.000,30013992.000<br/>1276,SH603378,2025-12-02,7.120,7.420,7.000,7.320,30035720.000,218787936.000<br/>1277,SH603379,2025-12-02,51.830,52.190,51.220,52.060,3945561.000,204096336.000<br/>1278,SH603380,2025-12-02,36.730,36.730,35.770,36.140,2112120.000,76359992.000<br/>1279,SH603381,2025-12-02,20.520,20.540,20.130,20.220,3560120.000,72026432.000<br/>1280,SH603382,2025-12-02,30.630,31.100,30.560,30.760,1078240.000,33253534.000<br/>1281,SH603383,2025-12-02,37.740,37.740,36.540,37.040,4672296.000,172520960.000<br/>1282,SH603385,2025-12-02,7.170,7.310,7.050,7.270,3733786.000,26952756.000<br/>1283,SH603386,2025-12-02,12.650,12.710,12.400,12.510,4911200.000,61644880.000<br/>1284,SH603387,2025-12-02,8.490,8.540,8.440,8.500,4572588.000,38836204.000<br/>1285,SH603389,2025-12-02,40.710,40.710,40.030,40.710,1505800.000,61285872.000<br/>1286,SH603390,2025-12-02,12.550,12.600,12.440,12.470,1847568.000,23063740.000<br/>1287,SH603391,2025-12-02,65.360,68.260,65.360,68.190,3047694.000,204662480.000<br/>1288,SH603392,2025-12-02,48.950,49.000,47.610,47.630,4029798.000,193672160.000<br/>1289,SH603393,2025-12-02,27.430,27.430,27.140,27.210,3228500.000,87907392.000<br/>1290,SH603395,2025-12-02,32.230,32.240,31.780,31.830,2542043.000,81255224.000<br/>1291,SH603396,2025-12-02,33.700,34.570,33.530,33.710,4275800.000,144950480.000<br/>1292,SH603398,2025-12-02,9.050,9.270,8.650,8.680,26282500.000,236010736.000<br/>1293,SH603399,2025-12-02,11.460,11.570,11.120,11.200,17852180.000,201055248.000<br/>1294,SH603400,2025-12-02,54.300,54.300,53.500,53.640,395295.000,21248508.000<br/>1295,SH603406,2025-12-02,41.530,41.860,41.270,41.710,930503.000,38685012.000<br/>1296,SH603408,2025-12-02,12.880,13.600,12.860,13.330,6424065.000,85397568.000<br/>1297,SH603409,2025-12-02,34.980,35.590,34.450,34.480,1000162.000,34762752.000<br/>1298,SH603416,2025-12-02,54.170,54.390,52.600,52.840,2237700.000,118860448.000<br/>1299,SH603418,2025-12-02,55.800,56.460,55.510,56.130,1660085.000,93131296.000<br/>1300,SH603421,2025-12-02,7.970,8.200,7.900,8.120,26147430.000,211923232.000<br/>1301,SH603429,2025-12-02,11.000,11.100,10.620,10.700,9569100.000,103870512.000<br/>1302,SH603439,2025-12-02,12.080,12.090,11.950,12.010,2411500.000,28956978.000<br/>1303,SH603444,2025-12-02,444.130,449.600,435.570,437.740,1032352.000,453741056.000<br/>1304,SH603456,2025-12-02,18.510,18.520,18.020,18.080,15804250.000,287447520.000<br/>1305,SH603458,2025-12-02,8.230,8.230,7.980,8.010,5038342.000,40522976.000<br/>1306,SH603466,2025-12-02,10.070,10.160,9.910,10.100,16852324.000,168848160.000<br/>1307,SH603477,2025-12-02,17.710,17.710,17.290,17.340,7083280.000,123539776.000<br/>1308,SH603486,2025-12-02,78.680,78.730,77.050,77.930,3839546.000,298743040.000<br/>1309,SH603488,2025-12-02,8.270,8.270,8.080,8.180,3130100.000,25550400.000<br/>1310,SH603489,2025-12-02,32.020,32.050,31.310,31.440,4462009.000,141092368.000<br/>1311,SH603496,2025-12-02,28.560,29.090,28.140,28.450,8817936.000,251102064.000<br/>1312,SH603499,2025-12-02,20.720,20.870,20.100,20.140,11471256.000,233811952.000<br/>1313,SH603500,2025-12-02,11.330,11.440,11.150,11.170,3748878.000,42015552.000<br/>1314,SH603501,2025-12-02,121.700,123.400,120.480,121.080,12043568.000,1467085440.000<br/>1315,SH603505,2025-12-02,17.830,17.890,17.550,17.810,7724676.000,137043472.000<br/>1316,SH603506,2025-12-02,12.290,12.350,12.090,12.270,2214000.000,27105100.000<br/>1317,SH603507,2025-12-02,23.860,24.450,23.750,24.030,4312067.000,104025256.000<br/>1318,SH603508,2025-12-02,27.530,29.780,27.420,29.660,19727568.000,566379904.000<br/>1319,SH603511,2025-12-02,16.150,16.270,15.990,16.120,1794025.000,28862784.000<br/>1320,SH603515,2025-12-02,17.710,18.480,17.650,18.110,2705731.000,49021896.000<br/>1321,SH603516,2025-12-02,176.980,179.330,166.500,167.690,7615597.000,1298505984.000<br/>1322,SH603517,2025-12-02,13.370,13.460,13.360,13.400,4547791.000,60907220.000<br/>1323,SH603518,2025-12-02,9.990,10.250,9.860,10.080,13308032.000,133592208.000<br/>1324,SH603519,2025-12-02,12.810,12.840,12.670,12.780,2158000.000,27533932.000<br/>1325,SH603520,2025-12-02,10.120,10.120,9.950,9.960,7779056.000,77680896.000<br/>1326,SH603527,2025-12-02,10.690,10.750,10.530,10.640,6086078.000,64488996.000<br/>1327,SH603528,2025-12-02,9.230,9.670,9.160,9.560,33041968.000,314208800.000<br/>1328,SH603529,2025-12-02,31.010,31.110,30.670,30.730,3478700.000,107126920.000<br/>1329,SH603530,2025-12-02,41.500,41.930,41.060,41.480,4442900.000,184609952.000<br/>1330,SH603533,2025-12-02,22.280,22.490,21.600,21.840,17545890.000,383051232.000<br/>1331,SH603535,2025-12-02,10.800,10.950,10.680,10.920,4936014.000,53380812.000<br/>1332,SH603536,2025-12-02,13.450,14.870,13.100,14.870,19291416.000,272928064.000<br/>1333,SH603538,2025-12-02,20.070,20.070,19.720,19.870,2642077.000,52456676.000<br/>1334,SH603551,2025-12-02,11.900,12.800,11.750,12.000,9864899.000,119536488.000<br/>1335,SH603556,2025-12-02,35.240,35.240,33.950,33.980,4351530.000,149285664.000<br/>1336,SH603557,2025-12-02,2.900,2.900,2.900,2.900,1715300.000,4974370.000<br/>1337,SH603558,2025-12-02,11.500,11.680,11.400,11.520,3788700.000,43740144.000<br/>1338,SH603559,2025-12-02,8.570,8.850,8.500,8.500,3346300.000,28979188.000<br/>1339,SH603565,2025-12-02,10.440,10.470,10.390,10.450,5891713.000,61466556.000<br/>1340,SH603566,2025-12-02,13.340,13.350,13.080,13.110,4544300.000,59834696.000<br/>1341,SH603567,2025-12-02,10.370,10.370,10.230,10.260,3122600.000,32060632.000<br/>1342,SH603568,2025-12-02,22.200,22.280,21.960,22.030,4602094.000,101612856.000<br/>1343,SH603569,2025-12-02,7.940,7.940,7.820,7.910,4819978.000,37969104.000<br/>1344,SH603577,2025-12-02,10.170,10.240,10.070,10.220,7742599.000,78726080.000<br/>1345,SH603578,2025-12-02,12.830,12.850,12.610,12.790,2539032.000,32334620.000<br/>1346,SH603579,2025-12-02,24.440,24.490,23.970,24.160,2882867.000,69552448.000<br/>1347,SH603580,2025-12-02,15.970,16.820,15.930,16.750,2452300.000,40571576.000<br/>1348,SH603583,2025-12-02,36.240,36.320,35.610,35.790,2742086.000,98421752.000<br/>1349,SH603585,2025-12-02,18.180,18.370,18.120,18.170,1299720.000,23673002.000<br/>1350,SH603586,2025-12-02,18.420,18.420,18.190,18.260,1081486.000,19766344.000<br/>1351,SH603587,2025-12-02,13.370,13.450,13.200,13.430,3096305.000,41448092.000<br/>1352,SH603588,2025-12-02,7.170,7.190,7.050,7.060,22427988.000,158690064.000<br/>1353,SH603589,2025-12-02,30.950,30.990,30.660,30.680,2939260.000,90423120.000<br/>1354,SH603590,2025-12-02,43.180,43.500,42.580,42.700,1268000.000,54389700.000<br/>1355,SH603595,2025-12-02,17.160,17.250,16.920,17.070,3819728.000,65093952.000<br/>1356,SH603596,2025-12-02,45.920,46.210,45.280,45.650,4081644.000,186307280.000<br/>1357,SH603598,2025-12-02,17.800,19.720,17.800,18.860,55875000.000,1069272576.000<br/>1358,SH603599,2025-12-02,11.350,11.470,11.330,11.430,6474073.000,73892216.000<br/>1359,SH603600,2025-12-02,12.460,12.550,12.240,12.380,7676500.000,94836904.000<br/>1360,SH603601,2025-12-02,5.220,5.340,5.100,5.250,51199224.000,267319232.000<br/>1361,SH603602,2025-12-02,15.140,15.140,14.970,15.030,3469933.000,52197912.000<br/>1362,SH603605,2025-12-02,70.340,70.340,70.010,70.060,2017168.000,141463984.000<br/>1363,SH603606,2025-12-02,58.300,58.300,57.000,57.260,4325204.000,248558336.000<br/>1364,SH603607,2025-12-02,25.110,25.380,24.970,25.280,4209400.000,105975824.000<br/>1365,SH603608,2025-12-02,7.130,7.280,7.030,7.140,6721600.000,47834576.000<br/>1366,SH603609,2025-12-02,7.550,7.550,7.470,7.480,4065260.000,30453284.000<br/>1367,SH603610,2025-12-02,19.410,20.260,19.210,20.090,10571898.000,209691552.000<br/>1368,SH603611,2025-12-02,23.360,23.420,23.170,23.370,1539900.000,35847448.000<br/>1369,SH603612,2025-12-02,23.820,23.820,23.220,23.290,11696363.000,273966624.000<br/>1370,SH603613,2025-12-02,27.450,28.790,27.060,28.530,17731694.000,496778784.000<br/>1371,SH603615,2025-12-02,24.340,24.380,23.850,23.910,2093000.000,50281420.000<br/>1372,SH603616,2025-12-02,5.700,5.700,5.520,5.690,11715492.000,66001380.000<br/>1373,SH603617,2025-12-02,7.500,7.510,7.310,7.440,5402991.000,39936912.000<br/>1374,SH603618,2025-12-02,8.020,8.020,7.870,7.990,9681300.000,76985536.000<br/>1375,SH603619,2025-12-02,22.490,22.800,22.080,22.240,11990900.000,269452768.000<br/>1376,SH603626,2025-12-02,13.370,13.420,13.020,13.180,41698552.000,547958272.000<br/>1377,SH603628,2025-12-02,13.950,14.080,13.650,14.050,9408775.000,130499504.000<br/>1378,SH603629,2025-12-02,26.620,26.790,26.260,26.380,5768696.000,152201792.000<br/>1379,SH603630,2025-12-02,20.800,20.950,20.640,20.760,1967950.000,40865276.000<br/>1380,SH603633,2025-12-02,11.380,11.380,11.110,11.230,9454950.000,106404080.000<br/>1381,SH603636,2025-12-02,13.870,14.650,13.820,14.540,97743056.000,1400401792.000<br/>1382,SH603637,2025-12-02,10.590,10.650,10.370,10.650,4410972.000,46473452.000<br/>1383,SH603638,2025-12-02,20.020,20.270,19.850,20.040,5582500.000,111942472.000<br/>1384,SH603639,2025-12-02,12.830,12.860,12.710,12.840,1859140.000,23810536.000<br/>1385,SH603648,2025-12-02,10.480,10.510,10.380,10.410,1786800.000,18618734.000<br/>1386,SH603650,2025-12-02,42.430,46.710,42.200,45.350,55129428.000,2469680640.000<br/>1387,SH603655,2025-12-02,38.100,38.770,37.970,38.420,925600.000,35422496.000<br/>1388,SH603656,2025-12-02,23.160,23.180,22.780,23.050,2327600.000,53433428.000<br/>1389,SH603657,2025-12-02,36.700,37.370,36.120,36.530,5866800.000,214974064.000<br/>1390,SH603658,2025-12-02,36.520,36.540,36.040,36.070,3409256.000,123248760.000<br/>1391,SH603659,2025-12-02,27.280,27.560,26.600,26.800,23489628.000,632361920.000<br/>1392,SH603660,2025-12-02,10.030,10.030,9.520,9.880,25094848.000,246002128.000<br/>1393,SH603661,2025-12-02,33.190,33.660,32.810,33.440,825466.000,27513636.000<br/>1394,SH603662,2025-12-02,62.480,62.480,61.050,61.100,2528455.000,155589376.000<br/>1395,SH603663,2025-12-02,31.860,32.790,31.860,32.240,14069534.000,455731552.000<br/>1396,SH603665,2025-12-02,30.970,31.100,30.550,30.590,1929400.000,59319320.000<br/>1397,SH603666,2025-12-02,30.540,30.600,30.000,30.030,2477200.000,74605760.000<br/>1398,SH603667,2025-12-02,46.020,46.020,44.670,44.780,15557435.000,704096256.000<br/>1399,SH603668,2025-12-02,15.460,15.960,15.320,15.710,29130996.000,455219168.000<br/>1400,SH603669,2025-12-02,5.210,5.210,5.110,5.170,5304900.000,27333902.000<br/>1401,SH603676,2025-12-02,11.380,11.380,11.170,11.250,1608600.000,18119730.000<br/>1402,SH603677,2025-12-02,20.440,20.750,19.880,20.590,9941293.000,203297440.000<br/>1403,SH603678,2025-12-02,31.040,31.150,30.600,30.710,5982829.000,183918496.000<br/>1404,SH603679,2025-12-02,15.660,16.150,15.260,15.640,4284870.000,67112672.000<br/>1405,SH603680,2025-12-02,10.540,10.540,10.360,10.380,3667351.000,38148948.000<br/>1406,SH603681,2025-12-02,17.510,17.530,17.300,17.390,1791600.000,31169800.000<br/>1407,SH603682,2025-12-02,6.310,6.420,6.200,6.400,16407699.000,103981728.000<br/>1408,SH603683,2025-12-02,27.050,29.540,26.770,28.350,22901734.000,642586816.000<br/>1409,SH603685,2025-12-02,21.320,21.930,21.280,21.810,2974504.000,64261884.000<br/>1410,SH603686,2025-12-02,27.690,29.320,27.300,28.640,97907160.000,2799002624.000<br/>1411,SH603687,2025-12-02,8.920,9.180,8.760,9.000,11885200.000,106670088.000<br/>1412,SH603688,2025-12-02,36.880,36.980,36.180,36.250,4276589.000,155911440.000<br/>1413,SH603689,2025-12-02,8.270,8.290,8.220,8.270,3486525.000,28786168.000<br/>1414,SH603690,2025-12-02,28.900,28.940,28.630,28.680,8189418.000,235502832.000<br/>1415,SH603693,2025-12-02,12.080,12.090,11.960,12.050,1761870.000,21176490.000<br/>1416,SH603696,2025-12-02,13.460,14.630,13.000,14.630,27401662.000,377831264.000<br/>1417,SH603697,2025-12-02,13.300,13.530,13.090,13.280,8062692.000,107078760.000<br/>1418,SH603698,2025-12-02,18.980,20.660,18.560,19.830,22911796.000,453302432.000<br/>1419,SH603699,2025-12-02,49.500,50.020,45.810,47.100,13682944.000,642719616.000<br/>1420,SH603700,2025-12-02,12.940,13.060,12.750,12.950,2404400.000,31002988.000<br/>1421,SH603701,2025-12-02,17.860,18.670,17.750,18.500,4766430.000,87163256.000<br/>1422,SH603703,2025-12-02,12.250,12.260,11.850,11.920,9599389.000,114808152.000<br/>1423,SH603706,2025-12-02,20.450,20.600,20.270,20.390,891600.000,18174358.000<br/>1424,SH603707,2025-12-02,9.750,9.750,9.650,9.680,7360484.000,71225392.000<br/>1425,SH603708,2025-12-02,11.400,11.670,11.360,11.600,5679138.000,65626344.000<br/>1426,SH603709,2025-12-02,15.520,15.520,15.130,15.340,2847653.000,43550376.000<br/>1427,SH603711,2025-12-02,14.340,14.500,14.230,14.300,5814743.000,83360192.000<br/>1428,SH603712,2025-12-02,21.210,21.680,21.050,21.550,24842484.000,531693280.000<br/>1429,SH603713,2025-12-02,54.000,54.220,53.480,53.930,1001000.000,53779760.000<br/>1430,SH603716,2025-12-02,21.800,21.870,21.450,21.860,6631548.000,143559184.000<br/>1431,SH603717,2025-12-02,8.740,8.790,8.520,8.570,5235400.000,44971880.000<br/>1432,SH603718,2025-12-02,6.830,6.850,6.760,6.800,6227929.000,42302632.000<br/>1433,SH603719,2025-12-02,12.400,12.570,12.240,12.460,3500300.000,43387856.000<br/>1434,SH603721,2025-12-02,19.300,19.340,19.060,19.160,756300.000,14466046.000<br/>1435,SH603722,2025-12-02,39.500,39.770,39.020,39.300,829400.000,32581534.000<br/>1436,SH603725,2025-12-02,9.370,9.400,9.220,9.320,2396744.000,22325588.000<br/>1437,SH603726,2025-12-02,22.630,22.790,22.300,22.530,2417468.000,54195048.000<br/>1438,SH603727,2025-12-02,15.640,15.660,15.200,15.350,6149664.000,94341240.000<br/>1439,SH603728,2025-12-02,67.620,67.660,65.200,65.440,4673371.000,308757792.000<br/>1440,SH603729,2025-12-02,17.610,17.630,17.220,17.490,3508984.000,60989872.000<br/>1441,SH603730,2025-12-02,8.210,8.340,8.150,8.250,20380260.000,168215936.000<br/>1442,SH603733,2025-12-02,23.300,23.690,22.960,23.280,2676750.000,62401380.000<br/>1443,SH603737,2025-12-02,45.720,46.480,44.730,46.190,3605856.000,165020432.000<br/>1444,SH603738,2025-12-02,15.860,16.350,15.760,16.080,19574276.000,314800896.000<br/>1445,SH603739,2025-12-02,15.160,15.180,14.950,15.000,3338780.000,50122608.000<br/>1446,SH603755,2025-12-02,36.100,36.100,34.990,35.460,1921400.000,68105216.000<br/>1447,SH603757,2025-12-02,36.630,37.150,36.000,36.650,2890097.000,105663640.000<br/>1448,SH603758,2025-12-02,18.800,18.980,18.280,18.590,15899844.000,295010816.000<br/>1449,SH603759,2025-12-02,10.960,11.440,10.830,10.870,29617120.000,329175136.000<br/>1450,SH603766,2025-12-02,15.090,15.370,14.810,15.320,32868570.000,498205824.000<br/>1451,SH603767,2025-12-02,24.020,24.200,23.200,23.320,6775540.000,159315680.000<br/>1452,SH603768,2025-12-02,12.100,12.150,11.900,12.000,2506800.000,30089676.000<br/>1453,SH603773,2025-12-02,30.880,32.000,30.560,31.540,11434773.000,360268576.000<br/>1454,SH603776,2025-12-02,19.220,19.300,18.980,19.010,1837495.000,35029904.000<br/>1455,SH603777,2025-12-02,13.660,13.870,13.560,13.800,6597257.000,90649096.000<br/>1456,SH603778,2025-12-02,13.000,13.530,11.730,13.110,220606736.000,2832467712.000<br/>1457,SH603779,2025-12-02,7.000,7.020,6.910,7.000,4570315.000,31845278.000<br/>1458,SH603786,2025-12-02,73.540,73.780,72.000,72.600,1890075.000,137153952.000<br/>1459,SH603787,2025-12-02,14.280,14.320,13.970,14.070,3705000.000,52116952.000<br/>1460,SH603788,2025-12-02,16.110,16.130,15.970,16.070,988260.000,15858022.000<br/>1461,SH603789,2025-12-02,5.790,5.850,5.690,5.740,3306200.000,18957544.000<br/>1462,SH603790,2025-12-02,19.330,19.350,19.000,19.090,2400100.000,46003072.000<br/>1463,SH603797,2025-12-02,4.830,4.880,4.760,4.860,4791700.000,23174278.000<br/>1464,SH603798,2025-12-02,15.230,15.240,14.800,15.050,3952903.000,59288940.000<br/>1465,SH603799,2025-12-02,61.750,62.080,60.730,60.930,33424050.000,2045477248.000<br/>1466,SH603800,2025-12-02,46.520,47.000,45.450,45.600,2486791.000,114511112.000<br/>1467,SH603801,2025-12-02,9.350,9.550,9.260,9.470,7267887.000,68706112.000<br/>1468,SH603803,2025-12-02,11.330,11.410,11.020,11.270,56013496.000,626743616.000<br/>1469,SH603806,2025-12-02,14.040,14.070,13.860,13.960,14533818.000,202557184.000<br/>1470,SH603808,2025-12-02,8.870,8.920,8.650,8.880,3801740.000,33395272.000<br/>1471,SH603809,2025-12-02,12.580,12.660,12.410,12.440,18416672.000,229908096.000<br/>1472,SH603810,2025-12-02,17.270,17.390,16.970,17.130,2213821.000,37957008.000<br/>1473,SH603811,2025-12-02,11.140,11.150,10.980,10.990,4401300.000,48548536.000<br/>1474,SH603813,2025-12-02,38.000,38.660,37.580,38.000,702500.000,26799796.000<br/>1475,SH603815,2025-12-02,12.420,12.620,12.000,12.450,23052848.000,285620320.000<br/>1476,SH603816,2025-12-02,32.320,32.960,31.900,32.310,6487080.000,210203744.000<br/>1477,SH603817,2025-12-02,7.440,7.760,7.370,7.720,42555400.000,323772832.000<br/>1478,SH603818,2025-12-02,3.870,3.950,3.820,3.930,16816542.000,65406264.000<br/>1479,SH603819,2025-12-02,11.570,11.580,11.330,11.500,2508600.000,28728440.000<br/>1480,SH603822,2025-12-02,82.290,86.970,80.650,84.810,2688750.000,226695152.000<br/>1481,SH603823,2025-12-02,17.180,17.570,16.730,16.930,21982280.000,377750848.000<br/>1482,SH603825,2025-12-02,9.460,9.460,9.360,9.410,1949400.000,18326374.000<br/>1483,SH603826,2025-12-02,17.630,17.930,17.600,17.700,2658480.000,47154236.000<br/>1484,SH603828,2025-12-02,7.470,7.740,7.440,7.500,8310112.000,63262288.000<br/>1485,SH603829,2025-12-02,25.870,27.150,25.090,26.990,13403190.000,352365312.000<br/>1486,SH603833,2025-12-02,53.620,54.490,53.300,54.000,3085714.000,166222944.000<br/>1487,SH603836,2025-12-02,14.590,14.620,14.320,14.560,2295700.000,33334604.000<br/>1488,SH603838,2025-12-02,7.820,7.930,7.680,7.720,671000.000,5207325.000<br/>1489,SH603839,2025-12-02,8.320,8.350,8.180,8.220,5849209.000,48139684.000<br/>1490,SH603848,2025-12-02,19.830,20.010,19.450,19.500,2016200.000,39653104.000<br/>1491,SH603855,2025-12-02,19.200,19.200,19.050,19.110,1111000.000,21234104.000<br/>1492,SH603856,2025-12-02,13.030,13.040,12.780,12.980,2506873.000,32387616.000<br/>1493,SH603858,2025-12-02,17.170,17.270,16.920,16.960,3902543.000,66353048.000<br/>1494,SH603859,2025-12-02,40.350,40.660,39.660,40.070,4077556.000,163219360.000<br/>1495,SH603860,2025-12-02,31.750,31.940,31.290,31.480,1208500.000,38039800.000<br/>1496,SH603861,2025-12-02,11.740,11.740,11.450,11.570,9064000.000,104779920.000<br/>1497,SH603863,2025-12-02,19.810,19.810,18.910,19.100,6087200.000,116251376.000<br/>1498,SH603866,2025-12-02,5.530,5.600,5.480,5.580,13671733.000,75860216.000<br/>1499,SH603867,2025-12-02,27.500,27.500,26.920,26.920,3882140.000,105456184.000<br/>1500,SH603868,2025-12-02,35.320,35.320,35.010,35.160,436100.000,15319030.000<br/>1501,SH603869,2025-12-02,10.480,10.740,10.330,10.620,1565200.000,16518811.000<br/>1502,SH603871,2025-12-02,13.460,13.480,12.900,12.920,18297660.000,239707184.000<br/>1503,SH603876,2025-12-02,13.670,13.960,13.470,13.570,26345948.000,359568384.000<br/>1504,SH603877,2025-12-02,16.270,16.360,16.080,16.280,3730702.000,60639448.000<br/>1505,SH603878,2025-12-02,11.030,11.040,10.500,10.600,29115798.000,310215808.000<br/>1506,SH603879,2025-12-02,5.840,5.850,5.730,5.800,4716411.000,27316450.000<br/>1507,SH603880,2025-12-02,6.720,6.720,6.560,6.680,4885017.000,32389306.000<br/>1508,SH603881,2025-12-02,34.260,34.350,33.200,33.290,33735596.000,1132084992.000<br/>1509,SH603882,2025-12-02,29.390,29.480,28.850,29.120,3536580.000,102666768.000<br/>1510,SH603883,2025-12-02,16.020,16.160,15.960,16.070,5939116.000,95421600.000<br/>1511,SH603885,2025-12-02,13.400,13.410,13.100,13.170,10192040.000,134729376.000<br/>1512,SH603886,2025-12-02,12.890,13.320,12.770,13.260,6330700.000,82960384.000<br/>1513,SH603887,2025-12-02,15.150,15.150,14.870,15.000,8458220.000,126456112.000<br/>1514,SH603888,2025-12-02,20.170,20.170,19.810,19.870,8653510.000,172671376.000<br/>1515,SH603889,2025-12-02,7.510,7.630,7.430,7.540,6028430.000,45361716.000<br/>1516,SH603890,2025-12-02,16.530,16.750,16.270,16.480,44392572.000,731025472.000<br/>1517,SH603893,2025-12-02,188.000,192.860,185.880,186.000,10994432.000,2068782080.000<br/>1518,SH603895,2025-12-02,29.990,30.310,29.010,29.140,2136600.000,63185368.000<br/>1519,SH603896,2025-12-02,20.180,20.290,20.090,20.120,1468365.000,29595140.000<br/>1520,SH603897,2025-12-02,26.520,26.580,26.210,26.380,2771700.000,73008120.000<br/>1521,SH603898,2025-12-02,12.710,13.930,12.620,13.930,7161364.000,95834848.000<br/>1522,SH603899,2025-12-02,28.320,28.780,28.150,28.500,4628300.000,131993520.000<br/>1523,SH603900,2025-12-02,9.140,9.210,9.000,9.090,5460200.000,49584320.000<br/>1524,SH603901,2025-12-02,13.600,13.670,13.260,13.560,17081776.000,229597616.000<br/>1525,SH603903,2025-12-02,17.180,17.240,16.780,16.890,7744602.000,131347320.000<br/>1526,SH603906,2025-12-02,19.760,21.850,19.540,21.280,87861624.000,1846458624.000<br/>1527,SH603908,2025-12-02,25.000,25.020,24.550,24.890,1135200.000,28141194.000<br/>1528,SH603909,2025-12-02,13.050,13.140,12.650,13.000,13365365.000,172612480.000<br/>1529,SH603912,2025-12-02,8.420,8.430,8.300,8.330,5616452.000,46827068.000<br/>1530,SH603915,2025-12-02,17.100,17.310,16.720,16.800,9043800.000,153288944.000<br/>1531,SH603916,2025-12-02,9.640,9.710,9.620,9.670,2580276.000,24931168.000<br/>1532,SH603917,2025-12-02,14.160,14.250,13.990,14.160,4401000.000,62155644.000<br/>1533,SH603918,2025-12-02,17.320,17.850,17.180,17.230,14134700.000,244712208.000<br/>1534,SH603919,2025-12-02,20.620,20.670,20.140,20.150,3136644.000,63956960.000<br/>1535,SH603920,2025-12-02,41.380,41.630,40.500,40.620,14905101.000,610930176.000<br/>1536,SH603922,2025-12-02,19.900,19.900,19.680,19.800,2461520.000,48694588.000<br/>1537,SH603926,2025-12-02,15.000,15.290,14.960,15.100,2891069.000,43674724.000<br/>1538,SH603927,2025-12-02,20.050,20.050,19.770,19.820,6666796.000,132324368.000<br/>1539,SH603928,2025-12-02,16.850,17.190,16.620,16.700,24008110.000,404586336.000<br/>1540,SH603929,2025-12-02,61.990,68.850,61.500,68.100,8190444.000,547965568.000<br/>1541,SH603931,2025-12-02,35.130,37.200,35.130,35.750,18804278.000,676025408.000<br/>1542,SH603933,2025-12-02,26.330,27.850,24.760,27.850,48171440.000,1288686080.000<br/>1543,SH603936,2025-12-02,10.910,10.990,10.810,10.880,11394452.000,123878592.000<br/>1544,SH603937,2025-12-02,12.670,12.900,12.320,12.590,3079700.000,38426668.000<br/>1545,SH603938,2025-12-02,17.830,17.950,17.680,17.770,5810359.000,103379824.000<br/>1546,SH603939,2025-12-02,22.600,23.640,22.600,23.470,16980040.000,395804160.000<br/>1547,SH603948,2025-12-02,26.380,26.600,26.100,26.360,2221000.000,58423312.000<br/>1548,SH603949,2025-12-02,18.700,18.740,18.400,18.420,1291900.000,23905674.000<br/>1549,SH603950,2025-12-02,30.280,31.200,30.030,31.090,3088100.000,95009776.000<br/>1550,SH603955,2025-12-02,30.780,30.990,29.510,29.620,2133700.000,63780776.000<br/>1551,SH603956,2025-12-02,6.840,6.910,6.840,6.880,8430559.000,57925228.000<br/>1552,SH603958,2025-12-02,16.190,16.230,15.730,15.890,4479400.000,71129800.000<br/>1553,SH603959,2025-12-02,6.400,6.450,6.270,6.290,10733897.000,67711288.000<br/>1554,SH603960,2025-12-02,19.200,19.240,18.870,18.920,2811886.000,53383000.000<br/>1555,SH603966,2025-12-02,11.200,11.200,10.970,10.990,6445954.000,70971448.000<br/>1556,SH603967,2025-12-02,12.400,12.470,12.170,12.280,8115000.000,99830672.000<br/>1557,SH603968,2025-12-02,11.670,11.750,11.500,11.630,2239605.000,25978352.000<br/>1558,SH603969,2025-12-02,9.750,9.770,9.570,9.610,9001973.000,86767408.000<br/>1559,SH603970,2025-12-02,13.130,13.150,13.010,13.110,1665360.000,21786676.000<br/>1560,SH603976,2025-12-02,21.590,21.700,21.310,21.470,1691200.000,36242284.000<br/>1561,SH603977,2025-12-02,12.200,12.320,12.100,12.260,7453191.000,91036440.000<br/>1562,SH603978,2025-12-02,32.240,32.260,30.820,30.890,15224824.000,478644448.000<br/>1563,SH603979,2025-12-02,64.690,65.880,63.600,64.080,6087830.000,390699456.000<br/>1564,SH603980,2025-12-02,5.350,5.370,5.280,5.330,8530900.000,45456904.000<br/>1565,SH603982,2025-12-02,8.900,8.940,8.790,8.860,5037006.000,44618184.000<br/>1566,SH603983,2025-12-02,35.450,35.470,34.700,34.820,2146700.000,75083536.000<br/>1567,SH603985,2025-12-02,14.250,14.300,14.000,14.140,6095578.000,86098248.000<br/>1568,SH603986,2025-12-02,211.780,216.790,208.100,210.500,24924368.000,5283394560.000<br/>1569,SH603987,2025-12-02,8.750,8.750,8.620,8.710,3740094.000,32481102.000<br/>1570,SH603988,2025-12-02,25.960,26.290,25.270,25.610,5659282.000,144946400.000<br/>1571,SH603989,2025-12-02,17.030,17.030,16.590,16.620,2971035.000,49695880.000<br/>1572,SH603990,2025-12-02,15.600,15.610,15.310,15.450,4983306.000,76707008.000<br/>1573,SH603991,2025-12-02,75.990,80.200,74.000,78.900,5888699.000,460735872.000<br/>1574,SH603992,2025-12-02,28.580,28.580,27.870,28.120,1460201.000,41030592.000<br/>1575,SH603993,2025-12-02,17.190,17.360,16.980,17.190,169316480.000,2904714752.000<br/>1576,SH603995,2025-12-02,17.260,17.390,17.210,17.330,2909600.000,50351496.000<br/>1577,SH603997,2025-12-02,13.320,13.490,13.220,13.390,6392184.000,85497408.000<br/>1578,SH603998,2025-12-02,11.480,11.480,11.220,11.240,8320300.000,93944808.000<br/>1579,SH603999,2025-12-02,7.730,8.130,7.650,7.700,67136296.000,521858432.000<br/>1580,SH605001,2025-12-02,7.560,7.570,7.440,7.540,4728761.000,35539104.000<br/>1581,SH605003,2025-12-02,27.200,27.200,24.860,25.160,1688525.000,42659704.000<br/>1582,SH605005,2025-12-02,19.420,19.440,18.920,19.030,3151945.000,60293108.000<br/>1583,SH605006,2025-12-02,7.380,7.390,7.250,7.310,3318953.000,24250248.000<br/>1584,SH605007,2025-12-02,11.900,11.910,11.760,11.860,946500.000,11198868.000<br/>1585,SH605008,2025-12-02,15.560,15.600,15.270,15.360,1763630.000,27125816.000<br/>1586,SH605009,2025-12-02,32.610,32.770,32.030,32.080,1799472.000,57830316.000<br/>1587,SH605011,2025-12-02,20.760,20.790,20.530,20.690,1253500.000,25874396.000<br/>1588,SH605016,2025-12-02,21.030,21.110,20.600,20.790,2553250.000,52977344.000<br/>1589,SH605018,2025-12-02,11.310,11.340,11.200,11.250,1713907.000,19320224.000<br/>1590,SH605020,2025-12-02,25.580,25.890,25.420,25.690,5100956.000,130905944.000<br/>1591,SH605028,2025-12-02,30.450,31.390,29.810,29.970,3112400.000,94889640.000<br/>1592,SH605033,2025-12-02,20.420,21.200,20.220,20.500,3777981.000,77933464.000<br/>1593,SH605050,2025-12-02,13.250,13.340,12.860,13.300,9003103.000,118022432.000<br/>1594,SH605055,2025-12-02,8.890,8.890,8.730,8.760,2614400.000,22945872.000<br/>1595,SH605056,2025-12-02,19.130,19.310,18.670,18.990,5246389.000,99191960.000<br/>1596,SH605058,2025-12-02,31.160,31.400,30.990,31.200,2537579.000,79016688.000<br/>1597,SH605060,2025-12-02,35.350,37.270,35.010,35.160,5496900.000,197937360.000<br/>1598,SH605066,2025-12-02,7.310,7.390,7.260,7.370,7005281.000,51442184.000<br/>1599,SH605068,2025-12-02,26.060,27.560,25.540,27.540,4051500.000,107528040.000<br/>1600,SH605069,2025-12-02,10.160,10.220,9.970,10.130,2675920.000,26982740.000<br/>1601,SH605077,2025-12-02,15.900,15.900,15.470,15.510,2683876.000,41893496.000<br/>1602,SH605080,2025-12-02,23.500,23.520,23.240,23.330,753000.000,17596948.000<br/>1603,SH605081,2025-12-02,10.720,10.910,10.280,10.420,5538805.000,58538980.000<br/>1604,SH605086,2025-12-02,36.500,40.590,36.140,40.350,10237949.000,395587904.000<br/>1605,SH605088,2025-12-02,34.490,34.490,33.200,33.400,3177775.000,107173864.000<br/>1606,SH605089,2025-12-02,28.980,29.780,28.720,29.180,8255695.000,241336768.000<br/>1607,SH605090,2025-12-02,32.280,32.950,32.030,32.260,4886840.000,158794784.000<br/>1608,SH605098,2025-12-02,41.080,41.680,40.700,41.390,704000.000,29122028.000<br/>1609,SH605099,2025-12-02,36.550,36.900,35.730,35.770,2101500.000,76099688.000<br/>1610,SH605100,2025-12-02,44.960,45.390,43.660,45.200,4027994.000,179200320.000<br/>1611,SH605108,2025-12-02,20.050,21.880,19.700,21.880,21184470.000,454119840.000<br/>1612,SH605111,2025-12-02,34.760,34.760,33.990,34.000,10166203.000,348543232.000<br/>1613,SH605116,2025-12-02,22.810,22.970,22.480,22.660,1073799.000,24339656.000<br/>1614,SH605117,2025-12-02,81.460,84.390,81.210,82.790,11126158.000,924163328.000<br/>1615,SH605118,2025-12-02,28.350,28.650,28.220,28.380,1877900.000,53364336.000<br/>1616,SH605122,2025-12-02,13.220,13.280,12.870,13.260,2662400.000,34884508.000<br/>1617,SH605123,2025-12-02,69.000,72.480,68.950,71.000,4220400.000,297374048.000<br/>1618,SH605128,2025-12-02,37.100,37.490,35.810,36.100,1965329.000,71303736.000<br/>1619,SH605133,2025-12-02,39.880,39.900,36.760,37.150,16414898.000,619950144.000<br/>1620,SH605136,2025-12-02,10.900,11.560,10.700,11.260,40107900.000,446034496.000<br/>1621,SH605138,2025-12-02,7.370,7.460,7.280,7.430,3768000.000,27815956.000<br/>1622,SH605151,2025-12-02,20.010,20.100,19.650,19.800,1632300.000,32282782.000<br/>1623,SH605155,2025-12-02,16.420,16.600,16.160,16.530,3419600.000,56095364.000<br/>1624,SH605158,2025-12-02,8.300,8.510,8.210,8.390,3336670.000,27897408.000<br/>1625,SH605162,2025-12-02,9.200,9.250,9.160,9.190,2834500.000,26058224.000<br/>1626,SH605166,2025-12-02,10.720,10.820,10.660,10.700,4166900.000,44634288.000<br/>1627,SH605167,2025-12-02,10.280,10.790,10.200,10.490,11486130.000,121085840.000<br/>1628,SH605168,2025-12-02,31.070,31.340,30.500,30.800,4789869.000,147289792.000<br/>1629,SH605169,2025-12-02,13.850,13.890,13.570,13.640,2253600.000,30768560.000<br/>1630,SH605177,2025-12-02,20.330,20.330,19.850,20.060,1417600.000,28392112.000<br/>1631,SH605178,2025-12-02,60.750,60.830,58.000,58.500,7184858.000,426355360.000<br/>1632,SH605179,2025-12-02,22.020,22.650,22.020,22.370,7126300.000,159008432.000<br/>1633,SH605180,2025-12-02,15.810,16.030,15.440,15.760,2985500.000,47012776.000<br/>1634,SH605183,2025-12-02,19.190,19.190,18.900,19.070,787718.000,15003641.000<br/>1635,SH605186,2025-12-02,20.980,21.050,20.700,20.830,1235970.000,25753132.000<br/>1636,SH605188,2025-12-02,23.000,24.900,22.800,23.740,30022000.000,715311616.000<br/>1637,SH605189,2025-12-02,15.870,16.000,15.530,15.580,2775874.000,43749604.000<br/>1638,SH605196,2025-12-02,33.600,34.650,32.500,34.480,9544200.000,319801504.000<br/>1639,SH605198,2025-12-02,38.670,38.730,37.980,38.400,1111180.000,42591600.000<br/>1640,SH605199,2025-12-02,9.260,9.260,9.060,9.150,3896700.000,35594320.000<br/>1641,SH605208,2025-12-02,13.400,13.500,13.090,13.110,4203300.000,55428432.000<br/>1642,SH605218,2025-12-02,19.900,19.970,19.580,19.670,1262265.000,24841028.000<br/>1643,SH605222,2025-12-02,16.620,17.040,16.520,16.850,3104776.000,52103788.000<br/>1644,SH605228,2025-12-02,14.780,14.850,14.460,14.520,2004000.000,29199112.000<br/>1645,SH605258,2025-12-02,32.540,32.550,31.950,32.330,1580720.000,50960460.000<br/>1646,SH605259,2025-12-02,21.760,21.760,21.290,21.550,1363900.000,29286836.000<br/>1647,SH605266,2025-12-02,20.340,20.390,20.190,20.280,1578800.000,32058588.000<br/>1648,SH605268,2025-12-02,10.860,10.880,10.700,10.750,5289200.000,56914788.000<br/>1649,SH605277,2025-12-02,22.580,23.720,22.470,23.370,18430864.000,426917760.000<br/>1650,SH605286,2025-12-02,42.950,42.950,40.280,40.880,2682928.000,109718000.000<br/>1651,SH605287,2025-12-02,28.730,29.070,28.200,28.540,3183320.000,91019808.000<br/>1652,SH605288,2025-12-02,100.980,102.100,96.420,99.310,1188980.000,119082304.000<br/>1653,SH605289,2025-12-02,64.100,66.500,63.610,65.150,2501574.000,163538288.000<br/>1654,SH605296,2025-12-02,28.180,28.180,27.860,27.920,1160300.000,32458304.000<br/>1655,SH605298,2025-12-02,38.070,38.430,37.500,38.050,1083900.000,41042528.000<br/>1656,SH605299,2025-12-02,10.170,10.560,10.090,10.380,15909600.000,164671024.000<br/>1657,SH605300,2025-12-02,12.510,12.620,12.330,12.570,3168842.000,39629132.000<br/>1658,SH605303,2025-12-02,23.810,23.810,21.430,21.430,14148300.000,306716704.000<br/>1659,SH605305,2025-12-02,41.500,41.590,40.670,40.780,3682162.000,151101664.000<br/>1660,SH605318,2025-12-02,52.090,53.500,52.000,52.730,1926400.000,101526904.000<br/>1661,SH605319,2025-12-02,20.570,20.920,20.350,20.480,3513117.000,72232392.000<br/>1662,SH605333,2025-12-02,31.300,32.170,30.600,30.810,7672043.000,240190064.000<br/>1663,SH605336,2025-12-02,15.820,15.820,15.470,15.590,2844800.000,44314676.000<br/>1664,SH605337,2025-12-02,12.140,12.480,12.080,12.400,7598801.000,93704304.000<br/>1665,SH605338,2025-12-02,27.500,29.000,27.030,28.680,6314700.000,177857520.000<br/>1666,SH605339,2025-12-02,19.550,20.300,19.130,20.120,11281800.000,223463904.000<br/>1667,SH605358,2025-12-02,29.980,29.990,29.320,29.540,9115197.000,269649888.000<br/>1668,SH605365,2025-12-02,17.720,17.980,17.400,17.600,4369000.000,77243128.000<br/>1669,SH605366,2025-12-02,7.010,7.050,6.820,6.900,31593884.000,219123008.000<br/>1670,SH605368,2025-12-02,9.540,9.550,9.480,9.510,2747880.000,26103274.000<br/>1671,SH605369,2025-12-02,19.160,19.240,18.930,19.040,802688.000,15274133.000<br/>1672,SH605376,2025-12-02,49.560,49.800,48.300,48.430,2720300.000,132624304.000<br/>1673,SH605377,2025-12-02,8.330,8.470,8.310,8.390,7307600.000,61218820.000<br/>1674,SH605378,2025-12-02,23.560,23.560,22.890,22.930,3724464.000,86019432.000<br/>1675,SH605388,2025-12-02,7.930,8.060,7.840,7.950,13152860.000,104532992.000<br/>1676,SH605389,2025-12-02,64.380,67.890,64.380,65.020,2007032.000,131268400.000<br/>1677,SH605398,2025-12-02,32.190,32.700,31.620,31.680,5074229.000,162669264.000<br/>1678,SH605399,2025-12-02,15.880,16.000,15.580,15.700,15228033.000,240221408.000<br/>1679,SH605488,2025-12-02,34.600,34.630,33.700,33.790,9137645.000,310680384.000<br/>1680,SH605499,2025-12-02,268.670,269.030,265.230,266.090,1056791.000,282206560.000<br/>1681,SH605500,2025-12-02,8.960,9.020,8.880,8.920,1977340.000,17675644.000<br/>1682,SH605507,2025-12-02,24.270,24.480,24.130,24.300,2753269.000,66730136.000<br/>1683,SH605555,2025-12-02,17.460,17.480,17.250,17.330,3123290.000,54190728.000<br/>1684,SH605566,2025-12-02,31.130,31.180,29.870,29.970,1947500.000,59066356.000<br/>1685,SH605567,2025-12-02,11.430,11.560,11.330,11.510,3687200.000,42249928.000<br/>1686,SH605577,2025-12-02,13.850,13.890,13.640,13.650,2987100.000,40946456.000<br/>1687,SH605580,2025-12-02,41.740,42.080,40.760,41.930,5512897.000,227643680.000<br/>1688,SH605588,2025-12-02,52.120,52.620,51.470,51.770,1308100.000,67994240.000<br/>1689,SH605589,2025-12-02,26.780,27.140,26.620,26.930,11065728.000,297424352.000<br/>1690,SH605598,2025-12-02,45.600,47.880,43.990,45.980,14075858.000,648305728.000<br/>1691,SH605599,2025-12-02,15.180,15.730,15.100,15.560,5623595.000,87126056.000<br/>1692,SH688001,2025-12-02,27.600,27.750,27.240,27.290,1527572.000,41864468.000<br/>1693,SH688002,2025-12-02,77.500,79.480,76.700,77.570,4177694.000,325977600.000<br/>1694,SH688003,2025-12-02,52.250,52.780,51.820,52.740,1234604.000,64626596.000<br/>1695,SH688004,2025-12-02,27.030,27.090,25.630,25.950,2893947.000,75720816.000<br/>1696,SH688005,2025-12-02,29.970,30.050,29.210,29.300,19781180.000,584205248.000<br/>1697,SH688006,2025-12-02,28.590,28.700,28.050,28.170,5002357.000,141480832.000<br/>1698,SH688007,2025-12-02,17.950,18.340,17.640,17.730,8958110.000,159506512.000<br/>1699,SH688008,2025-12-02,120.060,120.260,117.540,118.160,16743606.000,1986826752.000<br/>1700,SH688009,2025-12-02,5.240,5.260,5.210,5.240,21924932.000,114888160.000<br/>1701,SH688010,2025-12-02,28.700,28.740,27.970,28.270,2718574.000,76765632.000<br/>1702,SH688011,2025-12-02,44.400,44.940,43.400,43.700,1165248.000,51381576.000<br/>1703,SH688012,2025-12-02,262.000,265.940,257.530,260.400,7986470.000,2086543488.000<br/>1704,SH688013,2025-12-02,51.040,51.820,49.450,49.800,762512.000,38258936.000<br/>1705,SH688015,2025-12-02,23.680,23.740,23.350,23.540,1223628.000,28810648.000<br/>1706,SH688016,2025-12-02,93.450,93.690,92.040,92.150,863635.000,79946448.000<br/>1707,SH688017,2025-12-02,149.970,149.970,144.120,144.390,3451887.000,504531008.000<br/>1708,SH688018,2025-12-02,180.660,190.000,179.790,181.950,9072372.000,1668017280.000<br/>1709,SH688019,2025-12-02,202.020,203.900,198.350,198.700,1690500.000,338893056.000<br/>1710,SH688020,2025-12-02,60.880,62.490,59.600,60.000,1601212.000,97719952.000<br/>1711,SH688021,2025-12-02,19.450,19.550,19.010,19.150,1127560.000,21577756.000<br/>1712,SH688022,2025-12-02,15.310,15.350,14.900,14.970,2811624.000,42254528.000<br/>1713,SH688023,2025-12-02,55.280,55.570,53.870,54.500,1979667.000,107424928.000<br/>1714,SH688025,2025-12-02,137.250,138.970,135.800,138.240,1127901.000,155315520.000<br/>1715,SH688026,2025-12-02,17.000,17.060,16.760,16.860,991886.000,16726040.000<br/>1716,SH688027,2025-12-02,451.000,451.000,441.200,443.600,2325950.000,1035223744.000<br/>1717,SH688028,2025-12-02,64.400,68.000,63.040,64.400,11015876.000,717564864.000<br/>1718,SH688029,2025-12-02,79.350,79.750,77.800,77.960,1021233.000,79932064.000<br/>1719,SH688030,2025-12-02,20.080,20.080,19.460,19.530,2749434.000,53955920.000<br/>1720,SH688031,2025-12-02,65.050,65.350,62.150,64.200,4884388.000,311060928.000<br/>1721,SH688032,2025-12-02,99.330,99.400,98.000,98.190,454219.000,44796452.000<br/>1722,SH688033,2025-12-02,6.850,7.050,6.790,6.850,44288148.000,304852800.000<br/>1723,SH688035,2025-12-02,46.900,47.260,46.020,46.320,1472964.000,68512144.000<br/>1724,SH688036,2025-12-02,72.030,76.200,70.990,76.080,53411588.000,3939612416.000<br/>1725,SH688037,2025-12-02,127.600,127.600,123.380,124.010,2208797.000,274958592.000<br/>1726,SH688038,2025-12-02,16.510,16.920,16.320,16.850,3091055.000,51405272.000<br/>1727,SH688039,2025-12-02,48.300,48.600,47.320,47.760,2116553.000,100958272.000<br/>1728,SH688041,2025-12-02,215.000,215.760,211.600,212.580,12135227.000,2585425152.000<br/>1729,SH688045,2025-12-02,39.890,40.060,38.730,39.100,1209358.000,47410940.000<br/>1730,SH688046,2025-12-02,16.430,16.480,15.890,15.980,2813448.000,45162656.000<br/>1731,SH688047,2025-12-02,134.300,134.580,131.200,132.140,2530146.000,335122688.000<br/>1732,SH688048,2025-12-02,111.460,114.800,106.610,110.500,14598284.000,1605033216.000<br/>1733,SH688049,2025-12-02,54.500,56.680,54.500,55.010,7419687.000,410562336.000<br/>1734,SH688050,2025-12-02,61.500,61.500,60.060,60.150,1867273.000,113021680.000<br/>1735,SH688052,2025-12-02,152.000,152.190,149.110,149.750,1894776.000,284623520.000<br/>1736,SH688053,2025-12-02,30.300,30.310,29.670,29.830,1255831.000,37488288.000<br/>1737,SH688055,2025-12-02,4.000,4.000,3.900,3.940,7679316.000,30190800.000<br/>1738,SH688056,2025-12-02,35.360,35.530,34.600,35.080,288355.000,10094329.000<br/>1739,SH688057,2025-12-02,12.690,12.690,12.390,12.460,951390.000,11866569.000<br/>1740,SH688058,2025-12-02,29.070,29.210,28.410,28.670,1309893.000,37507512.000<br/>1741,SH688059,2025-12-02,81.000,81.000,78.500,79.130,884614.000,69926296.000<br/>1742,SH688060,2025-12-02,45.900,45.900,44.130,44.160,585623.000,26069648.000<br/>1743,SH688061,2025-12-02,33.000,33.270,32.810,33.080,737614.000,24331398.000<br/>1744,SH688062,2025-12-02,42.910,43.290,41.700,42.140,5433775.000,229872320.000<br/>1745,SH688063,2025-12-02,58.840,58.840,57.750,57.800,4002132.000,232620832.000<br/>1746,SH688065,2025-12-02,46.940,46.960,45.840,45.940,3306428.000,152980192.000<br/>1747,SH688066,2025-12-02,28.560,29.880,27.580,28.980,28476632.000,816209792.000<br/>1748,SH688067,2025-12-02,25.770,25.880,25.170,25.640,1381056.000,35121192.000<br/>1749,SH688068,2025-12-02,178.000,188.500,175.500,178.800,2724451.000,493595040.000<br/>1750,SH688069,2025-12-02,21.490,21.630,21.040,21.380,788444.000,16772842.000<br/>1751,SH688070,2025-12-02,51.990,54.130,51.350,53.420,1776118.000,93920176.000<br/>1752,SH688071,2025-12-02,32.820,32.820,31.750,31.830,1077682.000,34499388.000<br/>1753,SH688072,2025-12-02,290.250,298.930,288.600,292.050,4310448.000,1263124480.000<br/>1754,SH688073,2025-12-02,69.450,69.990,65.850,66.070,931828.000,62462376.000<br/>1755,SH688075,2025-12-02,39.900,40.000,39.250,39.280,486991.000,19229298.000<br/>1756,SH688076,2025-12-02,37.860,37.980,37.170,37.270,2221114.000,83075344.000<br/>1757,SH688077,2025-12-02,31.690,31.690,30.650,31.050,1447405.000,44822356.000<br/>1758,SH688078,2025-12-02,29.680,29.680,28.780,29.070,1034589.000,30067596.000<br/>1759,SH688079,2025-12-02,11.190,11.280,11.040,11.080,4300566.000,47951972.000<br/>1760,SH688080,2025-12-02,49.750,49.750,48.810,49.000,798440.000,39226044.000<br/>1761,SH688081,2025-12-02,28.960,30.460,28.300,29.500,3509808.000,103574328.000<br/>1762,SH688082,2025-12-02,158.650,160.350,156.700,157.700,1979458.000,313125504.000<br/>1763,SH688083,2025-12-02,72.700,72.730,71.330,71.490,883466.000,63430508.000<br/>1764,SH688084,2025-12-02,77.930,78.990,77.510,78.080,898126.000,70235440.000<br/>1765,SH688085,2025-12-02,18.480,18.510,18.020,18.140,1801809.000,32807440.000<br/>1766,SH688087,2025-12-02,30.220,30.220,29.410,29.500,690209.000,20497866.000<br/>1767,SH688088,2025-12-02,50.300,51.200,49.750,49.830,5446279.000,274326720.000<br/>1768,SH688089,2025-12-02,23.060,23.100,22.860,22.970,833091.000,19146100.000<br/>1769,SH688090,2025-12-02,37.780,37.780,36.500,37.150,2042971.000,76106176.000<br/>1770,SH688091,2025-12-02,48.470,48.690,47.230,47.370,2217977.000,105758808.000<br/>1771,SH688092,2025-12-02,25.580,25.620,25.030,25.220,826245.000,20813486.000<br/>1772,SH688093,2025-12-02,35.480,35.750,34.710,34.870,1385471.000,48650756.000<br/>1773,SH688095,2025-12-02,95.100,95.680,92.550,94.270,2384720.000,223571216.000<br/>1774,SH688096,2025-12-02,8.040,8.060,7.850,8.000,3337946.000,26544400.000<br/>1775,SH688097,2025-12-02,35.500,36.310,34.540,34.870,4599345.000,160937392.000<br/>1776,SH688098,2025-12-02,9.510,9.560,9.270,9.280,4085453.000,38239760.000<br/>1777,SH688099,2025-12-02,94.860,98.270,94.100,96.300,13617581.000,1314620288.000<br/>1778,SH688100,2025-12-02,35.400,35.400,34.510,34.610,2014428.000,70272032.000<br/>1779,SH688101,2025-12-02,17.730,17.870,17.500,17.680,3649364.000,64494580.000<br/>1780,SH688102,2025-12-02,23.380,25.050,23.140,24.380,32676800.000,789546816.000<br/>1781,SH688103,2025-12-02,58.240,59.290,57.310,58.860,1324021.000,77169096.000<br/>1782,SH688105,2025-12-02,22.650,22.650,22.150,22.220,1195200.000,26644552.000<br/>1783,SH688106,2025-12-02,19.150,19.150,18.780,18.810,3852473.000,72697184.000<br/>1784,SH688107,2025-12-02,27.560,27.560,26.900,26.950,2843418.000,77040648.000<br/>1785,SH688108,2025-12-02,19.020,19.020,18.370,18.430,8286659.000,153446192.000<br/>1786,SH688109,2025-12-02,154.000,161.310,152.300,154.850,1050152.000,164608864.000<br/>1787,SH688110,2025-12-02,121.000,121.980,116.780,117.230,21475378.000,2544468992.000<br/>1788,SH688111,2025-12-02,317.080,317.740,307.280,309.300,4251097.000,1321619712.000<br/>1789,SH688112,2025-12-02,35.650,35.880,35.420,35.580,434126.000,15446477.000<br/>1790,SH688113,2025-12-02,39.290,39.290,38.130,38.380,516664.000,19919564.000<br/>1791,SH688114,2025-12-02,63.130,63.270,60.800,61.580,2249400.000,138666512.000<br/>1792,SH688115,2025-12-02,65.400,65.800,63.000,65.040,710719.000,45969700.000<br/>1793,SH688116,2025-12-02,51.660,51.660,50.080,50.300,5644441.000,286334528.000<br/>1794,SH688117,2025-12-02,39.220,39.960,38.680,39.200,2557723.000,99551272.000<br/>1795,SH688118,2025-12-02,26.290,26.360,25.440,25.810,2175374.000,56130072.000<br/>1796,SH688119,2025-12-02,4.190,4.190,4.150,4.170,7788282.000,32457994.000<br/>1797,SH688120,2025-12-02,136.070,138.230,135.890,137.230,4138307.000,567887168.000<br/>1798,SH688121,2025-12-02,12.420,12.510,12.320,12.480,2058445.000,25550480.000<br/>1799,SH688122,2025-12-02,66.610,66.660,65.300,65.610,10458097.000,687943616.000<br/>1800,SH688123,2025-12-02,132.030,132.300,128.000,129.000,4089822.000,528775104.000<br/>1801,SH688125,2025-12-02,74.000,75.990,73.000,74.900,726139.000,53880288.000<br/>1802,SH688126,2025-12-02,21.970,22.640,21.730,22.430,57906908.000,1282766976.000<br/>1803,SH688127,2025-12-02,31.250,32.770,31.150,32.290,7736806.000,250247376.000<br/>1804,SH688128,2025-12-02,29.000,29.000,28.400,28.480,1546198.000,44213496.000<br/>1805,SH688129,2025-12-02,20.600,20.600,20.000,20.110,965184.000,19478726.000<br/>1806,SH688130,2025-12-02,23.050,23.050,22.710,22.790,706621.000,16133748.000<br/>1807,SH688131,2025-12-02,78.450,79.220,75.210,75.600,2157541.000,166230096.000<br/>1808,SH688132,2025-12-02,19.580,19.670,19.250,19.330,1304904.000,25297868.000<br/>1809,SH688133,2025-12-02,23.000,23.350,22.710,22.960,1764110.000,40362976.000<br/>1810,SH688135,2025-12-02,29.480,29.840,28.760,28.960,4737079.000,137539232.000<br/>1811,SH688136,2025-12-02,33.130,33.230,32.520,32.630,1626904.000,53212104.000<br/>1812,SH688137,2025-12-02,42.250,42.250,40.300,40.620,679000.000,27836676.000<br/>1813,SH688138,2025-12-02,28.220,28.390,27.800,27.850,2880944.000,80721224.000<br/>1814,SH688139,2025-12-02,32.380,32.580,32.080,32.150,1719838.000,55494600.000<br/>1815,SH688141,2025-12-02,38.730,38.790,37.980,38.200,4799873.000,183624528.000<br/>1816,SH688143,2025-12-02,38.000,38.000,36.780,37.050,4044045.000,150272640.000<br/>1817,SH688146,2025-12-02,40.350,40.690,39.700,39.990,3593931.000,144000400.000<br/>1818,SH688147,2025-12-02,64.600,65.520,62.050,63.300,12269948.000,782573888.000<br/>1819,SH688148,2025-12-02,9.720,9.720,9.360,9.390,22861814.000,215946352.000<br/>1820,SH688150,2025-12-02,22.190,22.190,21.760,21.820,2612872.000,57214192.000<br/>1821,SH688151,2025-12-02,20.450,20.480,20.210,20.290,1290268.000,26205536.000<br/>1822,SH688152,2025-12-02,43.630,43.700,42.690,42.830,1347335.000,57982164.000<br/>1823,SH688153,2025-12-02,38.000,38.830,37.600,38.530,8596495.000,330203200.000<br/>1824,SH688155,2025-12-02,60.580,61.500,58.880,58.900,1909616.000,113580808.000<br/>1825,SH688156,2025-12-02,16.980,16.990,16.170,16.680,1985787.000,32801978.000<br/>1826,SH688157,2025-12-02,33.000,33.570,31.600,31.960,2045470.000,65623152.000<br/>1827,SH688158,2025-12-02,24.920,25.180,24.400,24.430,15676057.000,388501120.000<br/>1828,SH688159,2025-12-02,53.000,55.800,52.610,54.180,6907570.000,374752000.000<br/>1829,SH688160,2025-12-02,95.530,96.880,93.230,94.190,1033482.000,97600128.000<br/>1830,SH688161,2025-12-02,29.270,29.350,28.770,28.770,706379.000,20437636.000<br/>1831,SH688162,2025-12-02,30.020,30.200,29.510,29.650,770783.000,22867512.000<br/>1832,SH688163,2025-12-02,23.390,23.390,22.860,23.110,417875.000,9638626.000<br/>1833,SH688165,2025-12-02,21.190,21.190,20.520,20.540,5521573.000,114452296.000<br/>1834,SH688166,2025-12-02,53.100,53.200,52.120,52.340,4734116.000,248568064.000<br/>1835,SH688167,2025-12-02,137.530,138.590,132.860,134.100,4094515.000,553378112.000<br/>1836,SH688168,2025-12-02,79.680,79.680,76.980,77.970,1189824.000,92675472.000<br/>1837,SH688169,2025-12-02,152.290,155.490,151.290,154.070,2647266.000,408320736.000<br/>1838,SH688170,2025-12-02,33.220,33.220,31.910,32.000,2959391.000,95768320.000<br/>1839,SH688171,2025-12-02,51.000,51.500,48.150,48.330,1442630.000,70943616.000<br/>1840,SH688172,2025-12-02,24.960,25.010,23.970,24.050,5308502.000,128852448.000<br/>1841,SH688173,2025-12-02,17.870,18.370,17.310,17.420,27072414.000,477729184.000<br/>1842,SH688175,2025-12-02,25.870,25.870,25.140,25.330,956142.000,24320068.000<br/>1843,SH688176,2025-12-02,9.970,10.240,9.900,10.020,6802958.000,68185800.000<br/>1844,SH688177,2025-12-02,24.960,24.960,24.150,24.280,1634037.000,39895544.000<br/>1845,SH688178,2025-12-02,25.710,25.710,24.710,25.100,601689.000,15080899.000<br/>1846,SH688179,2025-12-02,13.450,13.550,13.220,13.410,4618903.000,61874368.000<br/>1847,SH688180,2025-12-02,36.580,36.590,35.800,35.810,4762978.000,171554480.000<br/>1848,SH688181,2025-12-02,33.980,35.170,33.980,34.280,4688752.000,161788704.000<br/>1849,SH688182,2025-12-02,24.420,24.560,24.130,24.200,2337009.000,56672860.000<br/>1850,SH688183,2025-12-02,97.140,101.680,96.200,98.400,18140360.000,1790618624.000<br/>1851,SH688184,2025-12-02,9.910,9.940,9.790,9.820,589031.000,5804202.000<br/>1852,SH688185,2025-12-02,68.720,68.770,67.000,67.310,884593.000,59591332.000<br/>1853,SH688186,2025-12-02,22.000,22.000,21.760,21.770,2361036.000,51528024.000<br/>1854,SH688187,2025-12-02,48.310,49.090,48.100,48.490,4467782.000,217578016.000<br/>1855,SH688188,2025-12-02,131.690,132.240,129.880,130.150,1075461.000,140749120.000<br/>1856,SH688189,2025-12-02,9.440,9.470,9.120,9.180,7340476.000,67738616.000<br/>1857,SH688190,2025-12-02,98.330,98.330,96.010,96.680,375835.000,36415380.000<br/>1858,SH688191,2025-12-02,36.170,36.400,35.640,36.070,1570622.000,56546208.000<br/>1859,SH688192,2025-12-02,62.650,62.740,61.100,61.240,1782871.000,109750512.000<br/>1860,SH688193,2025-12-02,48.510,48.630,47.090,47.400,511205.000,24256348.000<br/>1861,SH688195,2025-12-02,175.580,177.940,165.000,173.000,14314657.000,2462178560.000<br/>1862,SH688196,2025-12-02,54.930,55.780,53.830,55.410,748642.000,41202300.000<br/>1863,SH688197,2025-12-02,41.040,41.660,38.810,39.180,1517612.000,60136452.000<br/>1864,SH688198,2025-12-02,120.360,121.000,117.190,119.360,456909.000,54531752.000<br/>1865,SH688199,2025-12-02,23.720,23.740,23.040,23.140,2787414.000,65049204.000<br/>1866,SH688200,2025-12-02,176.040,177.890,172.700,173.620,1898302.000,330759648.000<br/>1867,SH688201,2025-12-02,13.460,13.570,13.210,13.300,5741869.000,76358304.000<br/>1868,SH688202,2025-12-02,56.400,56.400,52.730,52.840,4661511.000,250469584.000<br/>1869,SH688203,2025-12-02,13.680,13.950,13.680,13.830,2914655.000,40306420.000<br/>1870,SH688205,2025-12-02,120.000,127.300,115.800,125.000,15755156.000,1927450496.000<br/>1871,SH688206,2025-12-02,36.100,36.990,35.010,35.040,6136954.000,219403248.000<br/>1872,SH688207,2025-12-02,16.630,16.780,16.340,16.370,4356082.000,71652584.000<br/>1873,SH688208,2025-12-02,34.070,34.070,33.380,33.500,5401682.000,181697568.000<br/>1874,SH688209,2025-12-02,24.020,24.600,23.940,24.020,13928290.000,336498208.000<br/>1875,SH688210,2025-12-02,55.050,55.500,52.660,54.000,2660416.000,143593200.000<br/>1876,SH688211,2025-12-02,31.560,31.570,31.080,31.180,287617.000,8963753.000<br/>1877,SH688212,2025-12-02,47.210,47.210,46.410,46.830,1420360.000,66338784.000<br/>1878,SH688213,2025-12-02,94.600,94.920,92.010,93.130,3835175.000,357490944.000<br/>1879,SH688215,2025-12-02,81.990,83.000,78.400,82.600,1740335.000,140420736.000<br/>1880,SH688216,2025-12-02,23.050,23.440,22.510,22.660,1207321.000,27432788.000<br/>1881,SH688217,2025-12-02,27.520,27.520,26.920,27.110,523130.000,14182087.000<br/>1882,SH688218,2025-12-02,22.860,22.860,22.150,22.190,1458767.000,32564840.000<br/>1883,SH688219,2025-12-02,11.720,11.780,11.640,11.670,3632530.000,42499832.000<br/>1884,SH688220,2025-12-02,91.850,94.500,91.510,92.460,9169632.000,850365568.000<br/>1885,SH688221,2025-12-02,19.880,19.940,18.790,18.800,15084493.000,290192128.000<br/>1886,SH688222,2025-12-02,23.210,23.340,22.470,22.530,5450532.000,123471136.000<br/>1887,SH688223,2025-12-02,5.730,5.730,5.550,5.600,65118820.000,364087744.000<br/>1888,SH688225,2025-12-02,19.370,19.370,18.700,18.740,2665449.000,50237560.000<br/>1889,SH688226,2025-12-02,33.330,33.360,32.200,32.480,3892654.000,126486080.000<br/>1890,SH688227,2025-12-02,80.000,80.700,72.900,73.010,11306121.000,849441536.000<br/>1891,SH688228,2025-12-02,171.590,175.170,166.180,168.010,2076666.000,352544640.000<br/>1892,SH688229,2025-12-02,65.330,65.330,63.000,64.000,1377056.000,88285672.000<br/>1893,SH688230,2025-12-02,68.920,69.000,66.810,67.930,668798.000,45230744.000<br/>1894,SH688231,2025-12-02,24.050,24.050,23.050,23.220,6299715.000,147372656.000<br/>1895,SH688232,2025-12-02,26.500,26.580,26.110,26.240,984298.000,25816420.000<br/>1896,SH688233,2025-12-02,65.580,66.540,63.880,64.170,7640477.000,492826432.000<br/>1897,SH688234,2025-12-02,87.700,89.980,83.280,83.890,11787169.000,1010102976.000<br/>1898,SH688235,2025-12-02,284.000,285.800,278.080,279.660,2190277.000,614972416.000<br/>1899,SH688236,2025-12-02,24.520,24.640,24.180,24.310,924131.000,22515228.000<br/>1900,SH688237,2025-12-02,49.200,49.200,45.310,46.000,4699625.000,219261040.000<br/>1901,SH688238,2025-12-02,7.190,7.190,7.040,7.060,6552634.000,46428172.000<br/>1902,SH688239,2025-12-02,52.040,54.000,50.110,52.950,5826053.000,305376800.000<br/>1903,SH688244,2025-12-02,24.380,24.380,23.240,23.640,6436336.000,151483616.000<br/>1904,SH688246,2025-12-02,24.080,24.080,23.310,23.510,2350388.000,55241552.000<br/>1905,SH688247,2025-12-02,10.480,10.490,10.280,10.340,2169401.000,22509844.000<br/>1906,SH688248,2025-12-02,44.500,44.500,43.050,43.670,2960371.000,129337096.000<br/>1907,SH688249,2025-12-02,30.330,30.420,29.700,29.870,26727388.000,801044608.000<br/>1908,SH688251,2025-12-02,28.080,28.970,27.600,28.340,3022400.000,85761448.000<br/>1909,SH688252,2025-12-02,22.330,22.390,21.980,22.000,2968176.000,65631148.000<br/>1910,SH688253,2025-12-02,33.990,34.250,33.490,33.540,1798596.000,60631384.000<br/>1911,SH688255,2025-12-02,32.500,32.630,31.680,31.850,762995.000,24398432.000<br/>1912,SH688256,2025-12-02,1370.000,1377.000,1322.440,1328.730,4640631.000,6242939904.000<br/>1913,SH688257,2025-12-02,26.470,26.860,26.110,26.390,3303399.000,87665384.000<br/>1914,SH688258,2025-12-02,70.430,71.830,68.600,69.090,3037681.000,210897632.000<br/>1915,SH688259,2025-12-02,41.930,42.060,41.520,41.690,1211548.000,50566304.000<br/>1916,SH688260,2025-12-02,51.300,51.300,41.040,41.040,24049650.000,1058142464.000<br/>1917,SH688261,2025-12-02,64.680,65.980,62.580,65.620,3461550.000,222475472.000<br/>1918,SH688262,2025-12-02,30.580,30.710,29.920,30.030,8178559.000,246628832.000<br/>1919,SH688265,2025-12-02,41.980,42.000,40.760,40.830,446938.000,18362496.000<br/>1920,SH688266,2025-12-02,109.140,109.140,106.160,106.960,1198828.000,128894912.000<br/>1921,SH688267,2025-12-02,29.590,30.540,29.200,30.280,5177139.000,155940064.000<br/>1922,SH688268,2025-12-02,59.000,59.840,58.370,58.400,1915066.000,112841344.000<br/>1923,SH688269,2025-12-02,37.510,37.640,36.970,37.110,470543.000,17523196.000<br/>1924,SH688270,2025-12-02,65.590,72.180,65.070,68.450,23222578.000,1598819712.000<br/>1925,SH688271,2025-12-02,130.860,131.650,128.680,128.710,3398991.000,442022304.000<br/>1926,SH688272,2025-12-02,27.760,29.660,27.760,28.420,4185582.000,120097000.000<br/>1927,SH688273,2025-12-02,36.560,37.300,35.600,36.280,1671519.000,60614020.000<br/>1928,SH688275,2025-12-02,87.000,89.300,82.000,84.790,13046028.000,1122398080.000<br/>1929,SH688276,2025-12-02,21.630,21.640,21.180,21.320,1996588.000,42540504.000<br/>1930,SH688277,2025-12-02,15.780,15.970,15.070,15.160,5254948.000,81035720.000<br/>1931,SH688278,2025-12-02,80.000,80.840,79.330,80.330,1148502.000,92253928.000<br/>1932,SH688279,2025-12-02,183.500,183.500,177.310,180.000,643698.000,115431864.000<br/>1933,SH688280,2025-12-02,8.260,8.280,8.030,8.110,7954665.000,64468344.000<br/>1934,SH688281,2025-12-02,65.110,65.110,63.220,63.770,1079092.000,68936736.000<br/>1935,SH688282,2025-12-02,53.510,54.970,52.690,53.040,1789847.000,95861144.000<br/>1936,SH688283,2025-12-02,33.730,35.470,33.520,34.530,3418104.000,118469024.000<br/>1937,SH688285,2025-12-02,8.990,9.010,8.870,8.980,1840767.000,16444154.000<br/>1938,SH688286,2025-12-02,86.000,89.990,84.450,84.890,6125687.000,532760224.000<br/>1939,SH688287,2025-12-02,5.140,5.180,5.110,5.170,2250885.000,11591528.000<br/>1940,SH688288,2025-12-02,27.570,27.630,27.130,27.310,1152961.000,31549690.000<br/>1941,SH688289,2025-12-02,20.280,20.360,20.170,20.310,2288320.000,46397420.000<br/>1942,SH688290,2025-12-02,56.070,56.480,54.500,54.770,682470.000,37540828.000<br/>1943,SH688291,2025-12-02,35.640,36.350,34.550,34.630,5207172.000,183828640.000<br/>1944,SH688292,2025-12-02,25.910,25.960,24.170,24.270,5623064.000,138676160.000<br/>1945,SH688293,2025-12-02,54.700,54.700,49.800,50.320,3338098.000,170683504.000<br/>1946,SH688295,2025-12-02,25.390,25.500,25.010,25.060,1956818.000,49278360.000<br/>1947,SH688296,2025-12-02,15.230,15.240,14.720,14.930,2088738.000,31110456.000<br/>1948,SH688297,2025-12-02,45.670,46.070,44.910,44.980,6222090.000,282508352.000<br/>1949,SH688298,2025-12-02,25.930,25.930,25.450,25.520,1257069.000,32174086.000<br/>1950,SH688299,2025-12-02,17.490,17.570,17.140,17.220,3515377.000,60721036.000<br/>1951,SH688300,2025-12-02,56.980,56.990,56.090,56.210,1550363.000,87485432.000<br/>1952,SH688301,2025-12-02,100.930,100.980,98.740,99.890,1184175.000,117968968.000<br/>1953,SH688302,2025-12-02,47.850,48.320,47.190,47.360,600054.000,28504076.000<br/>1954,SH688303,2025-12-02,28.710,28.890,27.920,27.940,11089709.000,312190912.000<br/>1955,SH688305,2025-12-02,58.990,59.870,58.660,59.590,1062815.000,62893308.000<br/>1956,SH688306,2025-12-02,11.160,11.160,10.730,10.750,12309576.000,133513448.000<br/>1957,SH688307,2025-12-02,42.000,43.260,40.930,41.230,5617491.000,235602560.000<br/>1958,SH688308,2025-12-02,30.260,30.260,28.700,28.860,2547302.000,74358400.000<br/>1959,SH688309,2025-12-02,23.890,23.970,23.130,23.510,1363296.000,31933144.000<br/>1960,SH688310,2025-12-02,15.650,15.720,14.940,15.020,5140367.000,77646816.000<br/>1961,SH688311,2025-12-02,32.570,32.850,31.930,32.590,2319322.000,75325120.000<br/>1962,SH688312,2025-12-02,31.990,32.180,30.920,31.150,3188776.000,100045056.000<br/>1963,SH688313,2025-12-02,77.400,79.600,75.880,77.000,16963442.000,1312860800.000<br/>1964,SH688314,2025-12-02,32.560,32.560,31.720,32.020,670004.000,21459286.000<br/>1965,SH688315,2025-12-02,13.810,13.850,13.570,13.800,2475545.000,33955120.000<br/>1966,SH688316,2025-12-02,66.210,66.880,62.420,62.420,2499261.000,160015472.000<br/>1967,SH688317,2025-12-02,21.910,21.910,21.400,21.470,975098.000,21003904.000<br/>1968,SH688318,2025-12-02,128.330,129.000,126.410,126.940,1643172.000,208854464.000<br/>1969,SH688319,2025-12-02,25.620,25.720,24.700,24.860,4404751.000,110409896.000<br/>1970,SH688320,2025-12-02,34.210,34.210,33.060,33.210,2255762.000,75193976.000<br/>1971,SH688321,2025-12-02,27.830,27.990,27.560,27.680,4952954.000,137143248.000<br/>1972,SH688322,2025-12-02,82.300,82.300,79.470,80.220,4505036.000,363207264.000<br/>1973,SH688323,2025-12-02,16.010,16.120,15.600,15.700,4165660.000,65803552.000<br/>1974,SH688325,2025-12-02,89.050,91.680,87.010,87.660,822225.000,72773656.000<br/>1975,SH688326,2025-12-02,93.630,93.630,91.120,91.300,900153.000,82648808.000<br/>1976,SH688327,2025-12-02,14.770,14.800,14.420,14.470,14547619.000,211144976.000<br/>1977,SH688328,2025-12-02,26.560,26.560,25.790,25.870,1844453.000,48102052.000<br/>1978,SH688329,2025-12-02,22.360,22.540,22.130,22.300,1295421.000,28920826.000<br/>1979,SH688330,2025-12-02,41.600,41.730,39.660,39.670,3805671.000,153422048.000<br/>1980,SH688331,2025-12-02,94.000,95.970,92.960,93.230,2703574.000,254542960.000<br/>1981,SH688332,2025-12-02,152.010,154.180,147.000,149.080,4397582.000,656143168.000<br/>1982,SH688333,2025-12-02,75.840,78.180,75.010,76.600,9606159.000,736623104.000<br/>1983,SH688334,2025-12-02,18.900,18.910,18.650,18.700,1385296.000,25947076.000<br/>1984,SH688335,2025-12-02,20.850,21.050,20.200,20.380,2120156.000,43399808.000<br/>1985,SH688336,2025-12-02,64.990,65.690,64.000,64.260,2585399.000,166734448.000<br/>1986,SH688337,2025-12-02,36.870,37.170,36.310,36.410,1324830.000,48397748.000<br/>1987,SH688338,2025-12-02,26.800,26.800,26.320,26.350,421413.000,11151285.000<br/>1988,SH688339,2025-12-02,32.710,32.880,32.010,32.140,4003813.000,129367176.000<br/>1989,SH688343,2025-12-02,75.790,75.990,72.800,72.920,9865763.000,731415168.000<br/>1990,SH688345,2025-12-02,33.470,33.500,32.120,32.370,1012191.000,32775504.000<br/>1991,SH688347,2025-12-02,108.000,108.000,105.580,106.180,9536188.000,1013798912.000<br/>1992,SH688348,2025-12-02,53.800,53.900,52.400,52.600,1758942.000,93095568.000<br/>1993,SH688349,2025-12-02,25.800,26.210,25.360,25.880,3920963.000,101085720.000<br/>1994,SH688350,2025-12-02,21.950,22.000,21.270,21.780,1252230.000,27153556.000<br/>1995,SH688351,2025-12-02,23.390,23.390,22.830,22.980,2644736.000,60780580.000<br/>1996,SH688352,2025-12-02,13.100,13.130,12.860,12.910,5910865.000,76506704.000<br/>1997,SH688353,2025-12-02,110.000,113.300,103.650,104.830,11238183.000,1206570112.000<br/>1998,SH688355,2025-12-02,18.350,18.350,17.950,18.010,964596.000,17399104.000<br/>1999,SH688356,2025-12-02,84.600,85.270,82.790,83.120,418325.000,35078040.000<br/>2000,SH688357,2025-12-02,33.200,33.200,32.520,32.600,860242.000,28176596.000<br/>2001,SH688358,2025-12-02,31.580,31.580,30.750,30.970,806891.000,24986812.000<br/>2002,SH688359,2025-12-02,72.400,75.300,72.000,73.550,2284761.000,168139872.000<br/>2003,SH688360,2025-12-02,19.520,20.550,19.460,19.900,6856078.000,138008112.000<br/>2004,SH688361,2025-12-02,120.500,122.000,117.450,119.100,2200332.000,262098032.000<br/>2005,SH688362,2025-12-02,31.200,31.270,30.660,31.160,5826924.000,180190256.000<br/>2006,SH688363,2025-12-02,47.000,47.010,46.360,46.570,2062125.000,96121088.000<br/>2007,SH688365,2025-12-02,18.400,18.710,18.000,18.360,25273700.000,463091008.000<br/>2008,SH688366,2025-12-02,49.450,49.500,48.900,49.010,432366.000,21241192.000<br/>2009,SH688367,2025-12-02,31.600,31.780,29.650,30.770,7218423.000,220594944.000<br/>2010,SH688368,2025-12-02,95.640,95.640,93.500,94.790,694269.000,65548332.000<br/>2011,SH688369,2025-12-02,24.520,24.870,24.110,24.260,4145880.000,101179784.000<br/>2012,SH688370,2025-12-02,24.000,24.090,23.860,23.960,335098.000,8026096.000<br/>2013,SH688371,2025-12-02,19.380,19.940,19.130,19.160,3975926.000,77461808.000<br/>2014,SH688372,2025-12-02,93.500,93.760,91.000,93.200,2981701.000,274943808.000<br/>2015,SH688373,2025-12-02,6.430,6.430,6.200,6.220,7934134.000,49694224.000<br/>2016,SH688375,2025-12-02,67.640,68.000,66.000,66.150,2186514.000,145645600.000<br/>2017,SH688376,2025-12-02,43.740,47.240,42.990,46.000,2248121.000,101850600.000<br/>2018,SH688377,2025-12-02,35.400,35.520,34.330,34.790,2115617.000,73319848.000<br/>2019,SH688378,2025-12-02,24.870,24.870,24.430,24.740,3104333.000,76436592.000<br/>2020,SH688379,2025-12-02,46.690,46.690,45.700,45.930,788738.000,36255416.000<br/>2021,SH688380,2025-12-02,32.290,32.550,31.800,31.930,3399101.000,108898896.000<br/>2022,SH688381,2025-12-02,24.550,24.880,24.190,24.240,3147492.000,76900048.000<br/>2023,SH688382,2025-12-02,26.600,27.130,26.030,26.800,12432624.000,329556960.000<br/>2024,SH688383,2025-12-02,64.540,65.170,62.170,62.660,686949.000,43457192.000<br/>2025,SH688385,2025-12-02,59.880,60.040,58.550,59.630,7737883.000,458845472.000<br/>2026,SH688386,2025-12-02,70.890,73.500,70.100,70.820,1162624.000,83082200.000<br/>2027,SH688387,2025-12-02,7.100,7.140,7.000,7.090,40275036.000,284606080.000<br/>2028,SH688388,2025-12-02,35.200,35.830,34.390,34.540,7514099.000,262807152.000<br/>2029,SH688389,2025-12-02,14.000,14.050,13.840,13.880,2012014.000,28041226.000<br/>2030,SH688390,2025-12-02,53.090,53.200,52.280,52.410,3761559.000,197649600.000<br/>2031,SH688391,2025-12-02,29.360,29.530,29.010,29.250,766875.000,22438818.000<br/>2032,SH688392,2025-12-02,97.500,100.210,97.420,98.880,1457436.000,144445136.000<br/>2033,SH688393,2025-12-02,24.100,24.150,23.580,23.760,1177474.000,27958932.000<br/>2034,SH688395,2025-12-02,24.340,24.370,23.900,24.280,728312.000,17627474.000<br/>2035,SH688396,2025-12-02,50.000,51.390,49.150,49.380,15157243.000,757066752.000<br/>2036,SH688398,2025-12-02,18.320,18.350,18.020,18.130,870080.000,15782667.000<br/>2037,SH688399,2025-12-02,66.800,68.140,66.800,67.650,877155.000,59042336.000<br/>2038,SH688400,2025-12-02,40.650,40.980,39.120,39.900,17330342.000,694904832.000<br/>2039,SH688401,2025-12-02,50.280,50.450,49.300,49.830,4003323.000,199208784.000<br/>2040,SH688403,2025-12-02,14.650,14.900,14.130,14.420,23209418.000,332637792.000<br/>2041,SH688408,2025-12-02,45.000,45.000,43.910,43.940,3553709.000,157040336.000<br/>2042,SH688409,2025-12-02,64.850,65.110,63.780,64.000,2288502.000,146786800.000<br/>2043,SH688410,2025-12-02,15.180,15.180,14.810,14.870,2828777.000,42141512.000<br/>2044,SH688411,2025-12-02,290.300,293.500,284.080,288.160,1858908.000,535216416.000<br/>2045,SH688416,2025-12-02,53.590,55.820,52.810,53.810,3587424.000,194664960.000<br/>2046,SH688418,2025-12-02,30.010,30.850,29.800,30.670,5007257.000,151883168.000<br/>2047,SH688419,2025-12-02,27.300,27.360,27.010,27.210,866466.000,23559626.000<br/>2048,SH688420,2025-12-02,25.210,25.210,24.740,24.790,869416.000,21601888.000<br/>2049,SH688425,2025-12-02,5.060,5.080,5.030,5.040,12772792.000,64509112.000<br/>2050,SH688426,2025-12-02,27.020,27.660,26.500,26.630,1094144.000,29504294.000<br/>2051,SH688428,2025-12-02,25.500,25.500,24.710,24.780,3239080.000,80828496.000<br/>2052,SH688429,2025-12-02,14.710,14.930,13.960,13.970,4061132.000,58083016.000<br/>2053,SH688432,2025-12-02,12.620,12.680,12.470,12.570,6589501.000,82681072.000<br/>2054,SH688433,2025-12-02,62.330,62.780,59.000,59.720,3174043.000,191166544.000<br/>2055,SH688435,2025-12-02,51.220,51.990,49.500,51.050,3440921.000,174707168.000<br/>2056,SH688439,2025-12-02,58.800,59.580,58.600,58.920,2232749.000,131701672.000<br/>2057,SH688443,2025-12-02,27.800,27.800,27.170,27.260,2011696.000,54959620.000<br/>2058,SH688448,2025-12-02,46.760,46.760,43.860,43.930,1966623.000,87689080.000<br/>2059,SH688449,2025-12-02,46.050,46.420,45.100,45.450,5143885.000,234452240.000<br/>2060,SH688450,2025-12-02,27.800,27.800,27.300,27.650,616601.000,16989852.000<br/>2061,SH688455,2025-12-02,17.020,17.090,16.700,16.800,1298075.000,21893516.000<br/>2062,SH688456,2025-12-02,46.620,46.960,45.760,45.930,802429.000,37050360.000<br/>2063,SH688458,2025-12-02,42.530,45.300,41.300,41.600,8688100.000,373005056.000<br/>2064,SH688459,2025-12-02,9.730,9.770,9.690,9.770,1415841.000,13772184.000<br/>2065,SH688466,2025-12-02,19.350,19.350,18.860,19.060,525759.000,9991688.000<br/>2066,SH688468,2025-12-02,7.900,7.990,7.780,7.880,4038273.000,31775346.000<br/>2067,SH688469,2025-12-02,6.500,6.560,6.420,6.520,62463960.000,405609280.000<br/>2068,SH688472,2025-12-02,16.010,16.310,15.700,16.100,102363224.000,1636395648.000<br/>2069,SH688475,2025-12-02,29.800,30.160,29.500,29.820,3548067.000,105940000.000<br/>2070,SH688478,2025-12-02,34.810,35.050,33.880,33.900,1594168.000,54757792.000<br/>2071,SH688479,2025-12-02,19.480,19.480,19.040,19.170,984341.000,18854568.000<br/>2072,SH688480,2025-12-02,45.320,45.520,43.800,44.170,1057909.000,47014876.000<br/>2073,SH688484,2025-12-02,41.100,42.350,40.730,40.900,5348348.000,221501760.000<br/>2074,SH688485,2025-12-02,15.940,16.240,15.620,15.980,1183477.000,18851508.000<br/>2075,SH688486,2025-12-02,73.200,73.580,71.800,73.070,2385410.000,173217024.000<br/>2076,SH688488,2025-12-02,13.340,13.340,13.040,13.120,2957284.000,38787676.000<br/>2077,SH688489,2025-12-02,43.320,43.750,42.870,42.930,606977.000,26236204.000<br/>2078,SH688496,2025-12-02,7.190,7.200,7.070,7.100,2966112.000,21143684.000<br/>2079,SH688498,2025-12-02,538.000,539.600,520.000,523.990,2432432.000,1285871872.000<br/>2080,SH688499,2025-12-02,54.200,54.850,53.290,53.480,3621062.000,194574048.000<br/>2081,SH688500,2025-12-02,63.500,67.700,63.500,67.360,2966292.000,197463616.000<br/>2082,SH688501,2025-12-02,27.170,27.240,26.370,26.460,1525611.000,40646912.000<br/>2083,SH688502,2025-12-02,353.000,354.000,345.000,345.320,644744.000,224263728.000<br/>2084,SH688503,2025-12-02,56.010,56.750,54.180,54.300,9495081.000,525544640.000<br/>2085,SH688505,2025-12-02,8.620,8.620,8.470,8.510,2142603.000,18238308.000<br/>2086,SH688506,2025-12-02,374.180,374.760,367.270,369.440,602346.000,223175392.000<br/>2087,SH688507,2025-12-02,95.500,95.850,91.980,92.180,1000052.000,92786224.000<br/>2088,SH688508,2025-12-02,58.710,59.180,58.090,58.240,1687655.000,98732144.000<br/>2089,SH688509,2025-12-02,4.790,4.880,4.720,4.860,19061302.000,91852960.000<br/>2090,SH688510,2025-12-02,22.640,22.650,21.870,22.380,4075724.000,90946080.000<br/>2091,SH688511,2025-12-02,24.000,24.000,23.500,23.760,490623.000,11610584.000<br/>2092,SH688512,2025-12-02,11.340,11.400,11.140,11.270,5245472.000,58899232.000<br/>2093,SH688513,2025-12-02,53.880,54.380,52.340,54.120,897810.000,48031016.000<br/>2094,SH688515,2025-12-02,100.910,102.400,99.880,100.510,809141.000,81323464.000<br/>2095,SH688516,2025-12-02,40.570,40.610,39.800,39.810,2309508.000,92796456.000<br/>2096,SH688517,2025-12-02,16.090,16.090,15.800,15.990,2247163.000,35821500.000<br/>2097,SH688518,2025-12-02,24.300,24.400,23.360,23.440,6655744.000,157626240.000<br/>2098,SH688519,2025-12-02,64.070,68.200,63.730,64.700,4926140.000,324551008.000<br/>2099,SH688520,2025-12-02,47.200,47.600,46.630,46.800,1753750.000,82459184.000<br/>2100,SH688521,2025-12-02,149.000,149.990,141.850,142.420,17098310.000,2462283264.000<br/>2101,SH688522,2025-12-02,39.040,40.210,38.820,39.620,4577196.000,180515296.000<br/>2102,SH688523,2025-12-02,39.700,41.600,38.150,39.860,29231392.000,1159675776.000<br/>2103,SH688525,2025-12-02,115.000,118.380,111.800,113.470,34514332.000,3971289088.000<br/>2104,SH688526,2025-12-02,15.770,15.850,15.570,15.570,1468032.000,22962116.000<br/>2105,SH688528,2025-12-02,11.480,11.580,11.140,11.280,2034595.000,22955938.000<br/>2106,SH688529,2025-12-02,19.200,19.200,18.900,18.950,949333.000,18043250.000<br/>2107,SH688530,2025-12-02,17.370,17.440,17.090,17.210,1003876.000,17267092.000<br/>2108,SH688531,2025-12-02,63.340,63.340,61.020,61.290,1459814.000,90263872.000<br/>2109,SH688533,2025-12-02,27.250,27.260,26.980,27.040,664664.000,17986434.000<br/>2110,SH688535,2025-12-02,102.800,102.800,98.300,98.700,3667444.000,365260448.000<br/>2111,SH688538,2025-12-02,2.690,2.700,2.670,2.680,43247288.000,116133896.000<br/>2112,SH688539,2025-12-02,37.180,38.990,36.880,38.290,6263439.000,239027792.000<br/>2113,SH688543,2025-12-02,56.000,56.850,55.210,55.390,10868181.000,607497280.000<br/>2114,SH688545,2025-12-02,34.380,34.550,33.450,33.650,2937142.000,99405712.000<br/>2115,SH688548,2025-12-02,12.620,12.870,12.510,12.550,5537925.000,69887616.000<br/>2116,SH688549,2025-12-02,9.400,9.400,9.230,9.250,13300127.000,123634104.000<br/>2117,SH688550,2025-12-02,46.390,47.100,46.230,46.990,2193279.000,102466680.000<br/>2118,SH688551,2025-12-02,38.420,38.730,37.590,37.990,1207700.000,46091592.000<br/>2119,SH688552,2025-12-02,34.350,34.910,33.850,34.010,4607443.000,157761936.000<br/>2120,SH688553,2025-12-02,19.860,19.870,19.420,19.450,2378726.000,46540384.000<br/>2121,SH688556,2025-12-02,10.710,10.850,10.520,10.620,19899002.000,211241744.000<br/>2122,SH688557,2025-12-02,37.710,38.720,37.310,37.850,1553083.000,59041080.000<br/>2123,SH688558,2025-12-02,30.600,30.600,29.320,29.360,2327535.000,69140552.000<br/>2124,SH688559,2025-12-02,46.770,47.670,46.010,46.820,12930715.000,606876608.000<br/>2125,SH688560,2025-12-02,16.430,16.490,15.950,16.030,10944196.000,176979808.000<br/>2126,SH688561,2025-12-02,36.420,36.690,36.050,36.380,4634421.000,168369504.000<br/>2127,SH688562,2025-12-02,20.290,20.850,19.960,20.350,14789687.000,301257600.000<br/>2128,SH688563,2025-12-02,54.520,54.960,54.250,54.630,1798337.000,98218384.000<br/>2129,SH688565,2025-12-02,10.420,10.450,10.200,10.420,2480014.000,25689804.000<br/>2130,SH688566,2025-12-02,29.420,29.430,28.690,28.760,835366.000,24120752.000<br/>2131,SH688567,2025-12-02,16.340,16.400,16.060,16.250,9731376.000,158235760.000<br/>2132,SH688568,2025-12-02,44.010,45.950,43.450,45.120,23900592.000,1073369408.000<br/>2133,SH688569,2025-12-02,21.250,21.250,21.000,21.130,567817.000,11981835.000<br/>2134,SH688570,2025-12-02,18.310,18.340,18.140,18.190,730848.000,13299462.000<br/>2135,SH688571,2025-12-02,7.460,7.460,7.340,7.410,2511002.000,18572222.000<br/>2136,SH688573,2025-12-02,23.920,24.220,23.360,23.490,1296060.000,30468064.000<br/>2137,SH688575,2025-12-02,14.830,14.840,14.510,14.520,3364648.000,49198184.000<br/>2138,SH688576,2025-12-02,64.510,64.540,63.720,63.730,270574.000,17337642.000<br/>2139,SH688577,2025-12-02,109.530,111.700,108.130,109.000,798786.000,87458256.000<br/>2140,SH688578,2025-12-02,98.530,99.280,96.520,96.700,2321634.000,225807872.000<br/>2141,SH688579,2025-12-02,11.240,11.260,11.060,11.100,3471674.000,38584184.000<br/>2142,SH688580,2025-12-02,46.000,46.000,45.060,45.160,499172.000,22648052.000<br/>2143,SH688581,2025-12-02,59.330,59.790,58.820,58.850,335616.000,19822924.000<br/>2144,SH688582,2025-12-02,60.300,61.300,59.800,60.340,4989852.000,301774784.000<br/>2145,SH688583,2025-12-02,90.830,93.500,90.830,91.500,688545.000,63409072.000<br/>2146,SH688584,2025-12-02,21.910,22.290,21.900,21.930,2457035.000,54112672.000<br/>2147,SH688585,2025-12-02,108.990,112.770,108.990,109.960,3778667.000,419566528.000<br/>2148,SH688586,2025-12-02,11.550,12.390,11.450,12.140,25903826.000,311919552.000<br/>2149,SH688588,2025-12-02,14.780,14.780,14.540,14.600,3466167.000,50695928.000<br/>2150,SH688589,2025-12-02,22.650,22.650,22.370,22.530,1415231.000,31830204.000<br/>2151,SH688590,2025-12-02,18.950,19.030,18.580,18.840,3949223.000,74016552.000<br/>2152,SH688591,2025-12-02,45.400,46.510,45.050,45.160,7015960.000,319700736.000<br/>2153,SH688592,2025-12-02,40.010,40.170,38.830,39.530,1075718.000,42347576.000<br/>2154,SH688593,2025-12-02,20.120,20.190,19.820,20.070,6775927.000,135368848.000<br/>2155,SH688595,2025-12-02,34.750,35.120,34.350,34.590,2940212.000,101816064.000<br/>2156,SH688596,2025-12-02,29.430,29.430,28.840,28.860,4694068.000,136249552.000<br/>2157,SH688597,2025-12-02,8.780,8.900,8.700,8.830,5242663.000,46226056.000<br/>2158,SH688598,2025-12-02,29.420,29.420,28.500,28.520,2491126.000,71754088.000<br/>2159,SH688599,2025-12-02,17.560,17.610,17.180,17.440,31539864.000,548172288.000<br/>2160,SH688600,2025-12-02,23.350,23.480,22.300,22.720,1357174.000,30754520.000<br/>2161,SH688601,2025-12-02,48.120,48.220,45.580,45.860,9976297.000,461904992.000<br/>2162,SH688602,2025-12-02,9.150,9.240,9.080,9.120,14048611.000,128272208.000<br/>2163,SH688603,2025-12-02,74.610,74.910,72.100,72.460,835741.000,61175452.000<br/>2164,SH688605,2025-12-02,60.180,60.250,59.000,59.120,1270263.000,75398248.000<br/>2165,SH688606,2025-12-02,65.700,65.750,64.860,65.160,310207.000,20192574.000<br/>2166,SH688607,2025-12-02,33.080,33.750,32.040,33.420,3295862.000,108450752.000<br/>2167,SH688608,2025-12-02,238.000,242.790,233.690,237.930,6143627.000,1456326272.000<br/>2168,SH688609,2025-12-02,10.180,10.180,10.040,10.090,6190996.000,62362968.000<br/>2169,SH688610,2025-12-02,60.610,60.890,59.500,59.940,353270.000,21162736.000<br/>2170,SH688611,2025-12-02,47.190,48.630,46.350,47.840,1672439.000,79992336.000<br/>2171,SH688612,2025-12-02,32.210,32.500,31.630,31.710,1934413.000,61929880.000<br/>2172,SH688613,2025-12-02,20.030,20.050,19.650,19.800,1839955.000,36353048.000<br/>2173,SH688615,2025-12-02,210.000,211.220,203.800,206.000,1467630.000,303098496.000<br/>2174,SH688616,2025-12-02,12.470,12.490,12.250,12.290,2310965.000,28457330.000<br/>2175,SH688617,2025-12-02,241.440,243.430,237.500,241.940,1353224.000,325235808.000<br/>2176,SH688618,2025-12-02,27.520,27.540,26.880,26.900,1298227.000,35069060.000<br/>2177,SH688619,2025-12-02,14.450,14.590,14.030,14.470,2547753.000,36407520.000<br/>2178,SH688620,2025-12-02,12.790,13.360,12.740,12.970,22082940.000,287298688.000<br/>2179,SH688621,2025-12-02,65.730,65.970,63.700,64.360,2114171.000,136209968.000<br/>2180,SH688622,2025-12-02,111.110,111.110,107.200,108.100,894438.000,97154280.000<br/>2181,SH688623,2025-12-02,75.600,76.650,75.240,76.160,602839.000,45945336.000<br/>2182,SH688625,2025-12-02,38.620,39.790,38.400,39.450,2516721.000,98840656.000<br/>2183,SH688626,2025-12-02,48.980,50.440,48.410,49.440,1766960.000,87696776.000<br/>2184,SH688627,2025-12-02,181.870,186.680,176.240,179.140,1744865.000,314849152.000<br/>2185,SH688628,2025-12-02,31.980,32.350,31.890,31.900,829445.000,26624342.000<br/>2186,SH688629,2025-12-02,80.800,81.310,77.700,78.330,10818054.000,852771008.000<br/>2187,SH688630,2025-12-02,116.850,117.000,113.000,113.280,3471030.000,396376864.000<br/>2188,SH688631,2025-12-02,74.950,74.950,72.310,73.320,2163709.000,158608688.000<br/>2189,SH688633,2025-12-02,23.380,23.490,23.060,23.110,447880.000,10378048.000<br/>2190,SH688636,2025-12-02,35.100,35.690,34.720,35.210,3623075.000,127631376.000<br/>2191,SH688638,2025-12-02,39.440,39.690,38.640,38.990,419226.000,16352162.000<br/>2192,SH688639,2025-12-02,32.800,32.950,32.280,32.450,2518665.000,81812304.000<br/>2193,SH688646,2025-12-02,36.180,36.180,35.100,35.310,811839.000,28727252.000<br/>2194,SH688648,2025-12-02,51.000,51.070,49.660,50.080,1232089.000,61665652.000<br/>2195,SH688651,2025-12-02,39.590,39.680,38.870,39.250,1303400.000,51082456.000<br/>2196,SH688652,2025-12-02,91.300,91.720,89.400,90.090,2469527.000,222922288.000<br/>2197,SH688653,2025-12-02,12.530,12.620,12.350,12.400,5844029.000,72724672.000<br/>2198,SH688655,2025-12-02,18.720,18.720,18.160,18.280,2618886.000,47894532.000<br/>2199,SH688656,2025-12-02,210.990,214.090,207.500,213.110,570619.000,120209704.000<br/>2200,SH688657,2025-12-02,54.660,54.920,53.860,54.660,567748.000,30936766.000<br/>2201,SH688658,2025-12-02,24.810,24.870,24.200,24.320,4850063.000,118291232.000<br/>2202,SH688659,2025-12-02,10.100,10.100,9.830,9.970,2644110.000,26284140.000<br/>2203,SH688660,2025-12-02,16.900,16.900,16.460,16.580,15283475.000,253864768.000<br/>2204,SH688661,2025-12-02,42.790,42.790,41.500,41.900,1816578.000,76213672.000<br/>2205,SH688662,2025-12-02,41.500,41.580,40.230,40.620,2007626.000,81489448.000<br/>2206,SH688663,2025-12-02,41.360,41.880,40.600,41.110,1656858.000,68250608.000<br/>2207,SH688665,2025-12-02,48.220,48.270,47.540,47.690,531547.000,25395448.000<br/>2208,SH688667,2025-12-02,59.640,59.640,58.160,58.350,505362.000,29646392.000<br/>2209,SH688668,2025-12-02,94.550,95.200,91.860,92.650,2678590.000,249540256.000<br/>2210,SH688669,2025-12-02,21.810,22.260,21.280,22.040,2657867.000,57923948.000<br/>2211,SH688670,2025-12-02,27.000,27.010,26.010,26.310,6811510.000,179459584.000<br/>2212,SH688671,2025-12-02,23.350,25.890,22.610,25.210,2786247.000,67505592.000<br/>2213,SH688676,2025-12-02,79.820,81.800,78.080,79.090,11818144.000,948484608.000<br/>2214,SH688677,2025-12-02,45.630,45.630,44.650,44.940,575107.000,25916564.000<br/>2215,SH688678,2025-12-02,24.980,25.950,24.810,25.400,10701342.000,273369376.000<br/>2216,SH688679,2025-12-02,23.640,24.400,23.130,23.970,2083252.000,49501072.000<br/>2217,SH688680,2025-12-02,40.460,40.690,39.610,39.700,939688.000,37446644.000<br/>2218,SH688681,2025-12-02,17.820,17.840,17.360,17.500,1567133.000,27472602.000<br/>2219,SH688682,2025-12-02,37.160,38.200,36.500,37.540,2994387.000,112230496.000<br/>2220,SH688683,2025-12-02,32.140,32.490,30.620,30.690,820491.000,25715944.000<br/>2221,SH688685,2025-12-02,50.950,51.080,50.300,51.050,1918241.000,97305240.000<br/>2222,SH688686,2025-12-02,117.000,118.040,114.120,114.770,809331.000,93508560.000<br/>2223,SH688687,2025-12-02,25.780,25.780,25.410,25.440,1984906.000,50630140.000<br/>2224,SH688689,2025-12-02,26.450,26.570,26.120,26.190,1102599.000,28952436.000<br/>2225,SH688690,2025-12-02,26.920,27.000,26.360,26.390,2535352.000,67372168.000<br/>2226,SH688691,2025-12-02,111.000,112.210,106.920,107.600,4046663.000,439235072.000<br/>2227,SH688692,2025-12-02,260.500,261.870,255.000,259.710,1018175.000,263513920.000<br/>2228,SH688693,2025-12-02,39.880,41.080,39.880,40.260,1563811.000,63185664.000<br/>2229,SH688695,2025-12-02,29.990,30.010,29.340,29.550,534242.000,15781065.000<br/>2230,SH688696,2025-12-02,109.800,111.770,108.100,111.450,772426.000,85066744.000<br/>2231,SH688697,2025-12-02,15.300,15.300,14.930,14.950,2368029.000,35599240.000<br/>2232,SH688698,2025-12-02,87.090,88.400,84.620,85.910,4464377.000,382983552.000<br/>2233,SH688699,2025-12-02,48.010,48.190,46.770,47.200,3975561.000,187820192.000<br/>2234,SH688700,2025-12-02,34.320,34.440,33.750,33.930,3346302.000,113765488.000<br/>2235,SH688701,2025-12-02,10.730,11.340,10.480,11.080,7551727.000,82664696.000<br/>2236,SH688702,2025-12-02,128.650,130.500,126.000,127.290,3216973.000,410021696.000<br/>2237,SH688707,2025-12-02,14.500,14.500,14.100,14.170,8143688.000,115724120.000<br/>2238,SH688708,2025-12-02,60.100,61.000,58.000,58.350,1781397.000,105425024.000<br/>2239,SH688709,2025-12-02,38.420,38.420,37.400,37.500,3337775.000,125983928.000<br/>2240,SH688710,2025-12-02,44.500,44.820,41.400,41.580,1954774.000,82484864.000<br/>2241,SH688711,2025-12-02,22.720,26.580,22.350,26.320,33553216.000,832906432.000<br/>2242,SH688716,2025-12-02,37.150,37.150,36.150,36.200,1824701.000,66519288.000<br/>2243,SH688717,2025-12-02,65.380,66.200,64.500,65.620,2553607.000,166699888.000<br/>2244,SH688718,2025-12-02,14.740,14.910,14.480,14.910,2166306.000,31729584.000<br/>2245,SH688719,2025-12-02,37.010,46.300,36.430,45.540,15285339.000,628590976.000<br/>2246,SH688720,2025-12-02,52.800,53.660,51.700,51.870,4319451.000,226365968.000<br/>2247,SH688721,2025-12-02,44.860,44.860,43.700,43.730,953846.000,41939992.000<br/>2248,SH688722,2025-12-02,17.680,17.770,17.490,17.510,2158836.000,37949628.000<br/>2249,SH688726,2025-12-02,41.830,41.830,40.760,40.780,1219385.000,50170784.000<br/>2250,SH688727,2025-12-02,50.300,51.990,49.720,49.880,12299915.000,621786368.000<br/>2251,SH688728,2025-12-02,14.640,14.860,14.540,14.560,10097692.000,148048384.000<br/>2252,SH688729,2025-12-02,24.710,24.810,24.410,24.440,3810808.000,93540768.000<br/>2253,SH688733,2025-12-02,31.720,33.180,31.370,31.620,10603452.000,340027264.000<br/>2254,SH688737,2025-12-02,24.700,24.780,24.280,24.550,1449715.000,35512280.000<br/>2255,SH688739,2025-12-02,26.820,26.840,26.610,26.730,1026975.000,27453500.000<br/>2256,SH688750,2025-12-02,18.330,18.330,18.070,18.260,2470286.000,44895048.000<br/>2257,SH688755,2025-12-02,41.020,41.020,40.410,40.580,292035.000,11849463.000<br/>2258,SH688757,2025-12-02,26.880,26.990,26.390,26.420,769601.000,20441950.000<br/>2259,SH688758,2025-12-02,20.820,20.990,20.260,20.360,2865488.000,58934952.000<br/>2260,SH688759,2025-12-02,34.800,34.830,33.000,33.250,6575226.000,221542784.000<br/>2261,SH688765,2025-12-02,82.500,84.470,80.710,81.690,4940582.000,409904864.000<br/>2262,SH688767,2025-12-02,39.050,39.050,37.900,38.060,1896995.000,73237504.000<br/>2263,SH688768,2025-12-02,42.350,42.350,41.430,41.430,649650.000,27127192.000<br/>2264,SH688772,2025-12-02,23.600,23.950,23.310,23.550,14648662.000,345442656.000<br/>2265,SH688775,2025-12-02,278.300,298.500,278.300,291.080,3159152.000,926602368.000<br/>2266,SH688776,2025-12-02,86.320,87.780,84.400,84.650,1628017.000,139026912.000<br/>2267,SH688777,2025-12-02,50.890,51.350,50.470,50.590,5214485.000,264735584.000<br/>2268,SH688778,2025-12-02,72.340,72.340,70.170,70.460,3310958.000,234502096.000<br/>2269,SH688779,2025-12-02,7.420,7.440,7.250,7.270,33864916.000,247635952.000<br/>2270,SH688783,2025-12-02,24.120,24.150,23.730,23.780,7827006.000,186998272.000<br/>2271,SH688786,2025-12-02,27.210,27.380,26.910,27.050,907323.000,24588992.000<br/>2272,SH688787,2025-12-02,116.060,118.180,112.800,113.400,2554030.000,294379104.000<br/>2273,SH688788,2025-12-02,60.850,61.090,59.520,59.740,2123015.000,127763960.000<br/>2274,SH688789,2025-12-02,77.290,77.850,77.000,77.300,493745.000,38224172.000<br/>2275,SH688793,2025-12-02,28.180,28.210,27.750,27.910,458703.000,12802112.000<br/>2276,SH688798,2025-12-02,80.000,80.180,76.000,76.300,5805255.000,450155072.000<br/>2277,SH688799,2025-12-02,48.210,49.880,47.280,47.560,1664459.000,79237024.000<br/>2278,SH688800,2025-12-02,74.100,75.660,70.150,71.860,9006316.000,651794112.000<br/>2279,SH688819,2025-12-02,32.500,32.560,31.920,32.070,2453992.000,78768184.000<br/>2280,SH688981,2025-12-02,114.100,114.190,112.700,113.000,23777182.000,2694922752.000<br/>2281,SH689009,2025-12-02,58.780,59.990,58.600,59.600,8269960.000,492938400.000<br/>2282,SZ000001,2025-12-02,11.680,11.730,11.590,11.640,76805992.000,894720576.000<br/>2283,SZ000002,2025-12-02,5.240,5.260,5.180,5.200,168690928.000,880080064.000<br/>2284,SZ000004,2025-12-02,12.430,12.590,11.860,11.990,6591050.000,79681656.000<br/>2285,SZ000006,2025-12-02,10.460,10.500,10.100,10.140,33172224.000,339322048.000<br/>2286,SZ000007,2025-12-02,10.770,11.090,10.430,10.790,23173782.000,248304624.000<br/>2287,SZ000008,2025-12-02,3.100,3.130,3.050,3.120,52966584.000,164271680.000<br/>2288,SZ000009,2025-12-02,10.210,10.210,10.000,10.110,25392984.000,255922272.000<br/>2289,SZ000010,2025-12-02,3.930,4.000,3.870,3.940,20198300.000,79446224.000<br/>2290,SZ000011,2025-12-02,9.660,9.680,9.500,9.610,6061000.000,58096928.000<br/>2291,SZ000012,2025-12-02,4.720,4.790,4.690,4.770,14349187.000,68121584.000<br/>2292,SZ000014,2025-12-02,15.680,15.680,15.000,15.200,14892376.000,226722224.000<br/>2293,SZ000016,2025-12-02,5.350,5.350,5.280,5.300,24836800.000,131854168.000<br/>2294,SZ000017,2025-12-02,7.850,8.060,7.710,7.880,38598240.000,303714752.000<br/>2295,SZ000019,2025-12-02,7.120,7.350,7.050,7.320,23692940.000,171341168.000<br/>2296,SZ000020,2025-12-02,16.400,16.540,16.060,16.110,8959300.000,145157664.000<br/>2297,SZ000021,2025-12-02,24.370,24.380,23.900,23.980,47828080.000,1151785856.000<br/>2298,SZ000025,2025-12-02,19.580,20.740,19.220,19.940,23393326.000,463536096.000<br/>2299,SZ000026,2025-12-02,15.500,15.500,15.140,15.220,3473500.000,53062376.000<br/>2300,SZ000027,2025-12-02,6.670,6.680,6.630,6.670,10855892.000,72313408.000<br/>2301,SZ000028,2025-12-02,25.020,25.280,25.020,25.200,2715276.000,68387408.000<br/>2302,SZ000029,2025-12-02,24.380,24.400,23.710,23.780,3091413.000,74028912.000<br/>2303,SZ000030,2025-12-02,5.560,5.640,5.550,5.610,10256343.000,57578392.000<br/>2304,SZ000031,2025-12-02,3.090,3.140,3.060,3.140,20748100.000,64677168.000<br/>2305,SZ000032,2025-12-02,20.100,20.140,19.800,19.900,9823965.000,195534128.000<br/>2306,SZ000034,2025-12-02,41.510,42.240,40.890,41.130,20725956.000,857823360.000<br/>2307,SZ000035,2025-12-02,5.590,5.620,5.520,5.550,11216136.000,62302644.000<br/>2308,SZ000036,2025-12-02,4.900,5.050,4.720,4.780,140623056.000,676464896.000<br/>2309,SZ000037,2025-12-02,8.920,8.990,8.770,8.880,7036893.000,62309092.000<br/>2310,SZ000039,2025-12-02,8.950,9.030,8.850,8.950,40153852.000,359564832.000<br/>2311,SZ000042,2025-12-02,8.180,8.480,8.080,8.430,10736743.000,89428728.000<br/>2312,SZ000045,2025-12-02,12.530,12.580,12.390,12.430,4419500.000,54955320.000<br/>2313,SZ000048,2025-12-02,13.330,13.420,13.060,13.170,14346998.000,189062912.000<br/>2314,SZ000049,2025-12-02,30.100,30.620,28.830,29.600,46218036.000,1368893184.000<br/>2315,SZ000050,2025-12-02,9.270,9.310,9.120,9.180,18067088.000,166258608.000<br/>2316,SZ000055,2025-12-02,4.220,4.260,4.180,4.240,8681547.000,36669804.000<br/>2317,SZ000056,2025-12-02,2.380,2.410,2.330,2.400,25599186.000,60920828.000<br/>2318,SZ000058,2025-12-02,9.440,9.460,9.330,9.390,6590012.000,61907188.000<br/>2319,SZ000059,2025-12-02,5.210,5.250,5.160,5.180,17261800.000,89719056.000<br/>2320,SZ000060,2025-12-02,5.280,5.300,5.210,5.280,75692120.000,397891168.000<br/>2321,SZ000061,2025-12-02,9.660,9.740,9.440,9.490,13614245.000,129413848.000<br/>2322,SZ000062,2025-12-02,26.030,26.030,25.550,25.560,7491663.000,192385904.000<br/>2323,SZ000063,2025-12-02,47.770,47.770,45.000,45.500,438002304.000,20271708160.000<br/>2324,SZ000065,2025-12-02,12.390,12.740,12.330,12.600,37277136.000,467854848.000<br/>2325,SZ000066,2025-12-02,15.050,15.060,14.770,14.810,36817548.000,546749312.000<br/>2326,SZ000068,2025-12-02,3.730,3.760,3.660,3.730,13119986.000,48705492.000<br/>2327,SZ000069,2025-12-02,2.650,2.800,2.610,2.720,119496832.000,322418336.000<br/>2328,SZ000070,2025-12-02,14.000,15.550,13.600,14.740,285685760.000,4161996800.000<br/>2329,SZ000078,2025-12-02,3.800,4.110,3.800,4.110,230532864.000,927974912.000<br/>2330,SZ000088,2025-12-02,4.440,4.480,4.430,4.470,21005958.000,93613376.000<br/>2331,SZ000089,2025-12-02,6.960,6.990,6.930,6.990,10845813.000,75582840.000<br/>2332,SZ000090,2025-12-02,4.060,4.080,3.980,4.060,37537676.000,151446880.000<br/>2333,SZ000096,2025-12-02,10.920,11.090,10.840,11.020,5948221.000,65257424.000<br/>2334,SZ000099,2025-12-02,20.520,20.790,20.410,20.610,7659548.000,157354736.000<br/>2335,SZ000100,2025-12-02,4.190,4.210,4.140,4.170,192166080.000,801958912.000<br/>2336,SZ000151,2025-12-02,12.900,12.950,12.790,12.930,4086650.000,52646188.000<br/>2337,SZ000153,2025-12-02,6.690,6.780,6.590,6.760,6903740.000,46293452.000<br/>2338,SZ000155,2025-12-02,12.300,12.320,12.030,12.040,28353840.000,342858848.000<br/>2339,SZ000156,2025-12-02,7.850,7.850,7.750,7.800,7988500.000,62209180.000<br/>2340,SZ000157,2025-12-02,8.070,8.190,8.040,8.180,44447484.000,361794336.000<br/>2341,SZ000158,2025-12-02,21.880,21.900,21.500,21.510,42885536.000,928118656.000<br/>2342,SZ000159,2025-12-02,5.890,5.960,5.790,5.930,18545184.000,109125264.000<br/>2343,SZ000166,2025-12-02,5.170,5.180,5.110,5.120,64911764.000,333123456.000<br/>2344,SZ000301,2025-12-02,9.630,10.060,9.610,9.720,27562666.000,270666048.000<br/>2345,SZ000333,2025-12-02,80.100,81.660,80.010,81.560,37804932.000,3071966464.000<br/>2346,SZ000338,2025-12-02,17.320,17.370,16.990,17.110,48393632.000,828747584.000<br/>2347,SZ000400,2025-12-02,25.980,25.990,25.350,25.410,12198172.000,310772224.000<br/>2348,SZ000401,2025-12-02,4.580,4.610,4.540,4.600,9415958.000,43105608.000<br/>2349,SZ000402,2025-12-02,2.850,2.860,2.820,2.860,22869256.000,65058808.000<br/>2350,SZ000403,2025-12-02,15.090,15.100,14.710,14.750,8035039.000,119449728.000<br/>2351,SZ000404,2025-12-02,6.900,6.960,6.870,6.930,7541500.000,52244520.000<br/>2352,SZ000407,2025-12-02,4.900,5.170,4.780,5.090,136310720.000,684430976.000<br/>2353,SZ000408,2025-12-02,62.930,63.370,61.760,63.070,14374570.000,901243712.000<br/>2354,SZ000409,2025-12-02,11.900,12.050,11.650,12.030,17600188.000,208249504.000<br/>2355,SZ000410,2025-12-02,7.520,7.740,7.430,7.560,39856152.000,302635360.000<br/>2356,SZ000411,2025-12-02,12.020,12.290,12.000,12.220,13595562.000,165539312.000<br/>2357,SZ000415,2025-12-02,3.590,3.730,3.590,3.710,95283576.000,348850720.000<br/>2358,SZ000417,2025-12-02,7.180,7.960,7.110,7.560,89021128.000,683731904.000<br/>2359,SZ000419,2025-12-02,6.480,6.570,6.430,6.530,10764456.000,70097328.000<br/>2360,SZ000420,2025-12-02,3.920,3.920,3.870,3.890,25118728.000,97654200.000<br/>2361,SZ000421,2025-12-02,7.320,7.370,7.260,7.350,13175100.000,96437032.000<br/>2362,SZ000422,2025-12-02,14.820,14.820,14.500,14.610,30552608.000,446085088.000<br/>2363,SZ000423,2025-12-02,47.270,47.890,47.170,47.490,8237886.000,392237600.000<br/>2364,SZ000425,2025-12-02,10.150,10.550,10.100,10.520,109693360.000,1140652416.000<br/>2365,SZ000426,2025-12-02,36.650,37.170,36.300,36.740,60185204.000,2213473280.000<br/>2366,SZ000428,2025-12-02,3.500,3.560,3.450,3.530,22057900.000,77547696.000<br/>2367,SZ000429,2025-12-02,12.460,12.590,12.350,12.550,16226161.000,202651632.000<br/>2368,SZ000430,2025-12-02,8.120,8.130,8.060,8.110,5721501.000,46284384.000<br/>2369,SZ000488,2025-12-02,2.090,2.090,2.070,2.070,12442100.000,25806000.000<br/>2370,SZ000498,2025-12-02,6.000,6.020,5.970,6.020,8249551.000,49520848.000<br/>2371,SZ000501,2025-12-02,9.830,10.230,9.800,9.960,22113388.000,221422048.000<br/>2372,SZ000503,2025-12-02,9.970,10.190,9.860,9.960,12890782.000,128646984.000<br/>2373,SZ000504,2025-12-02,9.310,9.320,9.170,9.230,1474400.000,13609601.000<br/>2374,SZ000505,2025-12-02,7.550,7.890,7.400,7.880,55882512.000,429591744.000<br/>2375,SZ000506,2025-12-02,12.140,12.140,11.980,12.010,16290560.000,196029344.000<br/>2376,SZ000507,2025-12-02,5.340,5.370,5.300,5.360,8232576.000,43988104.000<br/>2377,SZ000509,2025-12-02,3.960,4.000,3.920,3.940,36572648.000,144369376.000<br/>2378,SZ000510,2025-12-02,8.680,9.180,8.590,8.770,156686512.000,1386640256.000<br/>2379,SZ000513,2025-12-02,35.710,35.950,35.480,35.500,4594894.000,163717392.000<br/>2380,SZ000514,2025-12-02,5.430,5.450,5.370,5.410,21476800.000,116123976.000<br/>2381,SZ000516,2025-12-02,4.850,4.860,4.780,4.820,11634319.000,55900584.000<br/>2382,SZ000517,2025-12-02,2.050,2.090,2.010,2.080,46301196.000,95152608.000<br/>2383,SZ000518,2025-12-02,2.580,2.590,2.520,2.530,9295701.000,23635104.000<br/>2384,SZ000519,2025-12-02,18.470,18.610,18.340,18.350,27573284.000,507841504.000<br/>2385,SZ000520,2025-12-02,5.000,5.000,4.910,4.950,24866400.000,123230720.000<br/>2386,SZ000521,2025-12-02,6.730,6.780,6.690,6.750,9644878.000,65116964.000<br/>2387,SZ000523,2025-12-02,3.550,3.610,3.500,3.540,60582076.000,214703712.000<br/>2388,SZ000524,2025-12-02,12.280,12.300,12.130,12.180,7398990.000,90294632.000<br/>2389,SZ000525,2025-12-02,5.890,5.940,5.830,5.830,9844375.000,57682836.000<br/>2390,SZ000526,2025-12-02,37.850,37.850,36.930,36.930,1584343.000,58932848.000<br/>2391,SZ000528,2025-12-02,12.000,12.480,11.910,12.250,54543120.000,669318080.000<br/>2392,SZ000529,2025-12-02,6.240,6.370,6.230,6.350,13658321.000,86364816.000<br/>2393,SZ000530,2025-12-02,6.990,7.450,6.770,7.450,160073232.000,1149683200.000<br/>2394,SZ000531,2025-12-02,6.630,6.630,6.520,6.620,5880230.000,38753248.000<br/>2395,SZ000532,2025-12-02,14.360,14.380,14.210,14.290,2259161.000,32309850.000<br/>2396,SZ000533,2025-12-02,8.040,8.080,7.880,8.040,27486576.000,219473376.000<br/>2397,SZ000534,2025-12-02,20.110,20.300,19.520,19.700,11837000.000,234551408.000<br/>2398,SZ000536,2025-12-02,5.510,5.720,5.440,5.590,227853984.000,1269598336.000<br/>2399,SZ000537,2025-12-02,8.410,8.430,8.370,8.390,6109200.000,51286692.000<br/>2400,SZ000538,2025-12-02,55.580,55.750,55.310,55.380,8689300.000,482644640.000<br/>2401,SZ000539,2025-12-02,4.640,4.660,4.610,4.650,12989821.000,60194908.000<br/>2402,SZ000541,2025-12-02,6.180,6.190,6.120,6.180,4870183.000,29987460.000<br/>2403,SZ000543,2025-12-02,8.100,8.170,8.060,8.150,23489980.000,190894336.000<br/>2404,SZ000544,2025-12-02,8.560,8.720,8.510,8.600,4939165.000,42441420.000<br/>2405,SZ000545,2025-12-02,3.170,3.180,3.100,3.130,68526608.000,214175920.000<br/>2406,SZ000546,2025-12-02,6.210,6.250,6.090,6.150,49084808.000,302010336.000<br/>2407,SZ000547,2025-12-02,15.510,16.350,15.270,16.350,357941920.000,5726846464.000<br/>2408,SZ000548,2025-12-02,5.880,6.010,5.820,5.980,11912315.000,70725616.000<br/>2409,SZ000550,2025-12-02,18.740,18.860,18.690,18.800,1726800.000,32443136.000<br/>2410,SZ000551,2025-12-02,10.760,10.970,10.690,10.920,5702308.000,61716476.000<br/>2411,SZ000552,2025-12-02,2.510,2.510,2.470,2.500,44056676.000,109522808.000<br/>2412,SZ000553,2025-12-02,6.230,6.320,6.180,6.210,8744754.000,54567652.000<br/>2413,SZ000554,2025-12-02,6.880,6.880,6.730,6.810,11639195.000,79220448.000<br/>2414,SZ000555,2025-12-02,17.490,17.490,17.070,17.190,30508182.000,525540352.000<br/>2415,SZ000557,2025-12-02,4.970,5.030,4.940,5.010,7367204.000,36779380.000<br/>2416,SZ000558,2025-12-02,5.940,5.980,5.820,5.840,100366088.000,590510272.000<br/>2417,SZ000559,2025-12-02,12.560,13.200,12.510,13.040,161613824.000,2082510976.000<br/>2418,SZ000560,2025-12-02,3.080,3.180,3.050,3.150,205553040.000,643283264.000<br/>2419,SZ000561,2025-12-02,11.040,11.120,10.860,11.030,11929100.000,131242064.000<br/>2420,SZ000563,2025-12-02,3.460,3.470,3.440,3.470,29365068.000,101397360.000<br/>2421,SZ000564,2025-12-02,2.590,2.590,2.560,2.570,213436224.000,549550464.000<br/>2422,SZ000565,2025-12-02,7.790,7.800,7.670,7.740,13955300.000,107706784.000<br/>2423,SZ000566,2025-12-02,7.780,8.260,7.490,8.050,210325664.000,1670329600.000<br/>2424,SZ000567,2025-12-02,6.680,6.760,6.450,6.620,84748392.000,557418752.000<br/>2425,SZ000568,2025-12-02,135.000,136.170,133.690,133.690,4661914.000,627146688.000<br/>2426,SZ000570,2025-12-02,6.190,6.220,6.090,6.150,12170400.000,74804600.000<br/>2427,SZ000571,2025-12-02,5.700,6.100,5.600,5.900,57752424.000,337870272.000<br/>2428,SZ000572,2025-12-02,9.060,9.830,8.810,9.830,251882368.000,2345394176.000<br/>2429,SZ000573,2025-12-02,4.360,4.380,4.280,4.370,10092617.000,43801908.000<br/>2430,SZ000576,2025-12-02,10.390,10.510,10.280,10.400,5826097.000,60506108.000<br/>2431,SZ000581,2025-12-02,20.280,20.300,20.160,20.230,5015668.000,101429096.000<br/>2432,SZ000582,2025-12-02,9.020,9.150,8.980,9.100,20815710.000,188797776.000<br/>2433,SZ000586,2025-12-02,13.140,13.680,13.100,13.530,8189760.000,109934640.000<br/>2434,SZ000589,2025-12-02,4.980,5.160,4.960,5.110,33328812.000,169173456.000<br/>2435,SZ000590,2025-12-02,11.610,11.670,11.420,11.610,2935705.000,33955152.000<br/>2436,SZ000591,2025-12-02,4.510,4.510,4.460,4.500,26434780.000,118560456.000<br/>2437,SZ000592,2025-12-02,11.450,12.510,11.430,12.510,312248160.000,3798667008.000<br/>2438,SZ000593,2025-12-02,11.980,13.020,11.950,13.020,57168736.000,714912320.000<br/>2439,SZ000595,2025-12-02,5.800,5.810,5.590,5.600,11391500.000,64795276.000<br/>2440,SZ000596,2025-12-02,165.010,168.370,164.030,164.980,1510500.000,250690432.000<br/>2441,SZ000597,2025-12-02,5.740,5.780,5.660,5.710,11262365.000,64274064.000<br/>2442,SZ000598,2025-12-02,6.960,7.110,6.940,7.100,27293680.000,192612768.000<br/>2443,SZ000599,2025-12-02,6.210,6.350,6.120,6.290,27125100.000,169743408.000<br/>2444,SZ000600,2025-12-02,8.120,8.150,8.070,8.100,14456171.000,117132200.000<br/>2445,SZ000601,2025-12-02,5.120,5.140,5.070,5.140,12319186.000,62841180.000<br/>2446,SZ000603,2025-12-02,27.540,28.340,27.080,28.030,31943908.000,884783680.000<br/>2447,SZ000605,2025-12-02,7.400,7.420,7.260,7.360,6042060.000,44477136.000<br/>2448,SZ000607,2025-12-02,4.520,4.530,4.400,4.500,21363172.000,95561272.000<br/>2449,SZ000608,2025-12-02,2.630,2.770,2.620,2.770,30381484.000,83096200.000<br/>2450,SZ000609,2025-12-02,10.840,11.980,10.840,11.980,49082572.000,568774208.000<br/>2451,SZ000610,2025-12-02,12.770,13.000,12.650,12.820,15472749.000,198719680.000<br/>2452,SZ000612,2025-12-02,9.820,9.820,9.610,9.700,28992974.000,280692416.000<br/>2453,SZ000615,2025-12-02,4.120,4.170,4.070,4.170,9190500.000,37826312.000<br/>2454,SZ000617,2025-12-02,9.190,9.190,9.010,9.020,60646088.000,549215232.000<br/>2455,SZ000619,2025-12-02,6.520,6.600,6.430,6.580,11634600.000,75980872.000<br/>2456,SZ000620,2025-12-02,3.150,3.280,3.110,3.200,320118880.000,1022551232.000<br/>2457,SZ000623,2025-12-02,19.190,19.220,19.040,19.080,6416973.000,122503760.000<br/>2458,SZ000625,2025-12-02,11.900,11.920,11.840,11.880,31518364.000,374100928.000<br/>2459,SZ000626,2025-12-02,8.020,8.330,7.940,8.120,13660400.000,110817088.000<br/>2460,SZ000628,2025-12-02,44.490,44.490,43.590,43.600,3567144.000,156504080.000<br/>2461,SZ000629,2025-12-02,3.080,3.080,3.030,3.060,68840776.000,210076656.000<br/>2462,SZ000630,2025-12-02,5.360,5.420,5.280,5.410,227488720.000,1220120704.000<br/>2463,SZ000631,2025-12-02,3.330,3.380,3.270,3.380,25147700.000,83823952.000<br/>2464,SZ000632,2025-12-02,6.100,6.800,6.060,6.620,152287408.000,978604480.000<br/>2465,SZ000633,2025-12-02,8.450,8.500,8.210,8.270,41445084.000,343357952.000<br/>2466,SZ000635,2025-12-02,9.260,9.320,9.140,9.290,11227300.000,103986088.000<br/>2467,SZ000636,2025-12-02,16.210,16.320,15.990,16.180,20081200.000,324334592.000<br/>2468,SZ000637,2025-12-02,4.740,4.760,4.660,4.750,9350133.000,44141420.000<br/>2469,SZ000638,2025-12-02,6.300,6.320,6.100,6.100,17784100.000,109163352.000<br/>2470,SZ000639,2025-12-02,3.400,3.650,3.360,3.550,110340384.000,387779072.000<br/>2471,SZ000650,2025-12-02,6.000,6.000,5.930,5.990,13321913.000,79519088.000<br/>2472,SZ000651,2025-12-02,40.850,41.060,40.660,40.900,32049756.000,1309293696.000<br/>2473,SZ000652,2025-12-02,4.440,4.530,4.430,4.500,31661840.000,142282560.000<br/>2474,SZ000655,2025-12-02,9.440,9.500,9.300,9.360,6750880.000,63199808.000<br/>2475,SZ000656,2025-12-02,1.480,1.530,1.470,1.500,96744104.000,145170688.000<br/>2476,SZ000657,2025-12-02,22.050,22.720,21.920,22.150,54872404.000,1223207680.000<br/>2477,SZ000659,2025-12-02,3.040,3.150,3.040,3.120,78614608.000,244127712.000<br/>2478,SZ000661,2025-12-02,100.120,100.170,98.820,98.980,4448416.000,441414272.000<br/>2479,SZ000663,2025-12-02,8.730,9.200,8.690,9.060,47110304.000,424951104.000<br/>2480,SZ000665,2025-12-02,5.970,5.980,5.860,5.870,24106104.000,141914832.000<br/>2481,SZ000668,2025-12-02,11.830,12.040,11.600,11.820,2837701.000,33582128.000<br/>2482,SZ000669,2025-12-02,3.290,3.350,3.230,3.250,14085289.000,46265580.000<br/>2483,SZ000670,2025-12-02,7.760,7.820,7.650,7.690,13912000.000,107337936.000<br/>2484,SZ000672,2025-12-02,10.940,10.990,10.710,10.830,10871496.000,117303264.000<br/>2485,SZ000676,2025-12-02,9.250,9.290,9.060,9.080,43648648.000,397505568.000<br/>2486,SZ000677,2025-12-02,4.450,4.450,4.350,4.410,10622330.000,46730780.000<br/>2487,SZ000678,2025-12-02,14.450,14.850,14.230,14.320,51905768.000,746174080.000<br/>2488,SZ000679,2025-12-02,8.520,8.620,8.460,8.510,4060497.000,34548980.000<br/>2489,SZ000680,2025-12-02,10.380,10.500,10.350,10.380,9540800.000,99325880.000<br/>2490,SZ000681,2025-12-02,24.160,25.090,23.500,24.100,102316592.000,2467064064.000<br/>2491,SZ000682,2025-12-02,11.620,11.620,11.390,11.440,9799896.000,112069400.000<br/>2492,SZ000683,2025-12-02,7.230,7.240,7.090,7.170,25584292.000,183099328.000<br/>2493,SZ000685,2025-12-02,12.250,12.250,11.890,11.970,23023180.000,276486080.000<br/>2494,SZ000686,2025-12-02,9.160,9.180,9.060,9.130,34825420.000,317242688.000<br/>2495,SZ000688,2025-12-02,24.640,24.680,23.560,24.220,27626706.000,663752640.000<br/>2496,SZ000690,2025-12-02,4.380,4.380,4.310,4.320,37831876.000,164022688.000<br/>2497,SZ000691,2025-12-02,10.960,10.960,10.850,10.960,20082656.000,220044256.000<br/>2498,SZ000692,2025-12-02,3.700,3.760,3.610,3.760,16589600.000,61177076.000<br/>2499,SZ000695,2025-12-02,17.350,17.750,16.380,16.800,35805304.000,607123008.000<br/>2500,SZ000697,2025-12-02,8.700,8.890,8.500,8.800,9934120.000,86852296.000<br/>2501,SZ000698,2025-12-02,3.820,3.850,3.800,3.840,5624381.000,21493284.000<br/>2502,SZ000700,2025-12-02,10.310,10.390,10.010,10.100,37368536.000,378822720.000<br/>2503,SZ000701,2025-12-02,7.150,7.340,7.070,7.250,72244472.000,522398976.000<br/>2504,SZ000702,2025-12-02,7.170,7.190,7.010,7.090,5950097.000,42095156.000<br/>2505,SZ000703,2025-12-02,7.940,8.210,7.940,8.210,127011376.000,1040186240.000<br/>2506,SZ000705,2025-12-02,9.690,9.970,9.650,9.920,12599194.000,123979104.000<br/>2507,SZ000707,2025-12-02,6.440,6.460,6.350,6.440,4492310.000,28824772.000<br/>2508,SZ000708,2025-12-02,15.830,15.980,15.710,15.760,15745238.000,249457120.000<br/>2509,SZ000709,2025-12-02,2.310,2.340,2.290,2.330,83539808.000,193213520.000<br/>2510,SZ000710,2025-12-02,12.140,12.140,11.850,11.960,8126554.000,97000264.000<br/>2511,SZ000711,2025-12-02,1.770,1.780,1.750,1.760,26800030.000,47092652.000<br/>2512,SZ000712,2025-12-02,12.900,12.940,12.720,12.760,8804338.000,112531752.000<br/>2513,SZ000713,2025-12-02,6.970,7.020,6.930,7.010,11116975.000,77670384.000<br/>2514,SZ000715,2025-12-02,6.600,6.800,6.520,6.620,32707758.000,216665152.000<br/>2515,SZ000716,2025-12-02,6.190,6.320,6.140,6.290,22720100.000,142037312.000<br/>2516,SZ000717,2025-12-02,2.610,2.630,2.570,2.610,20734312.000,53957616.000<br/>2517,SZ000718,2025-12-02,2.500,2.520,2.450,2.520,43325512.000,108106960.000<br/>2518,SZ000719,2025-12-02,12.350,12.430,12.300,12.370,4512605.000,55790984.000<br/>2519,SZ000720,2025-12-02,3.460,3.500,3.410,3.500,17702900.000,61252928.000<br/>2520,SZ000721,2025-12-02,9.200,9.610,9.200,9.410,51102104.000,482294144.000<br/>2521,SZ000722,2025-12-02,12.580,12.590,12.300,12.510,6432600.000,80162416.000<br/>2522,SZ000723,2025-12-02,5.180,5.230,5.100,5.170,85130024.000,439663392.000<br/>2523,SZ000725,2025-12-02,3.900,3.910,3.870,3.880,314216128.000,1221233024.000<br/>2524,SZ000726,2025-12-02,7.230,7.250,7.160,7.220,6697791.000,48217776.000<br/>2525,SZ000727,2025-12-02,2.840,2.920,2.790,2.850,384775520.000,1090815360.000<br/>2526,SZ000728,2025-12-02,8.230,8.240,8.180,8.190,17036428.000,139623296.000<br/>2527,SZ000729,2025-12-02,12.140,12.590,12.140,12.470,22384856.000,278262304.000<br/>2528,SZ000731,2025-12-02,6.740,6.790,6.700,6.750,5184499.000,34949576.000<br/>2529,SZ000733,2025-12-02,47.480,47.690,47.150,47.380,7153989.000,338913120.000<br/>2530,SZ000735,2025-12-02,8.490,9.320,8.140,9.320,116420432.000,1006820288.000<br/>2531,SZ000736,2025-12-02,5.930,5.960,5.870,5.900,6323733.000,37374248.000<br/>2532,SZ000737,2025-12-02,14.530,14.610,14.370,14.490,48926672.000,707935168.000<br/>2533,SZ000738,2025-12-02,18.910,18.980,18.720,18.770,7154000.000,134714048.000<br/>2534,SZ000739,2025-12-02,16.130,16.320,16.100,16.150,5477199.000,88727784.000<br/>2535,SZ000750,2025-12-02,4.240,4.240,4.200,4.210,25674426.000,108129096.000<br/>2536,SZ000751,2025-12-02,3.970,4.000,3.890,3.950,40729988.000,160156960.000<br/>2537,SZ000752,2025-12-02,12.440,12.770,12.350,12.590,5760505.000,72336480.000<br/>2538,SZ000753,2025-12-02,8.900,9.550,8.820,9.020,138001024.000,1258790656.000<br/>2539,SZ000755,2025-12-02,5.380,5.480,5.350,5.420,11885689.000,64261368.000<br/>2540,SZ000756,2025-12-02,17.500,17.640,17.310,17.420,19676620.000,342960640.000<br/>2541,SZ000757,2025-12-02,5.110,5.180,5.060,5.160,8716354.000,44675036.000<br/>2542,SZ000758,2025-12-02,6.120,6.140,6.030,6.060,22756708.000,137749264.000<br/>2543,SZ000759,2025-12-02,7.600,7.740,7.510,7.640,50703400.000,386103264.000<br/>2544,SZ000761,2025-12-02,3.340,3.370,3.300,3.360,10759862.000,35884052.000<br/>2545,SZ000762,2025-12-02,26.900,26.900,26.300,26.430,15396486.000,407738912.000<br/>2546,SZ000766,2025-12-02,27.550,28.860,27.300,28.700,25650928.000,725542976.000<br/>2547,SZ000767,2025-12-02,2.860,2.870,2.830,2.860,23579600.000,67284024.000<br/>2548,SZ000768,2025-12-02,24.230,24.240,24.070,24.100,11359002.000,274048320.000<br/>2549,SZ000776,2025-12-02,21.150,21.150,20.770,20.900,41822944.000,874129344.000<br/>2550,SZ000777,2025-12-02,20.790,20.790,20.470,20.530,7618195.000,156571120.000<br/>2551,SZ000778,2025-12-02,3.980,4.030,3.960,4.020,40913728.000,163794928.000<br/>2552,SZ000779,2025-12-02,8.810,8.840,8.730,8.800,2440792.000,21481604.000<br/>2553,SZ000782,2025-12-02,5.340,5.400,5.300,5.370,8093686.000,43350564.000<br/>2554,SZ000783,2025-12-02,8.090,8.100,7.960,8.020,49607200.000,397217248.000<br/>2555,SZ000785,2025-12-02,3.080,3.100,3.050,3.060,93112648.000,285634528.000<br/>2556,SZ000786,2025-12-02,25.310,25.500,25.140,25.180,11899132.000,300848512.000<br/>2557,SZ000788,2025-12-02,7.270,7.530,7.020,7.230,102091160.000,741493888.000<br/>2558,SZ000789,2025-12-02,5.650,5.670,5.590,5.660,3925538.000,22139872.000<br/>2559,SZ000790,2025-12-02,4.400,4.470,4.280,4.420,29414494.000,128643520.000<br/>2560,SZ000791,2025-12-02,6.660,6.670,6.590,6.620,13186286.000,87319760.000<br/>2561,SZ000792,2025-12-02,26.290,26.290,25.620,25.910,55458564.000,1437498368.000<br/>2562,SZ000793,2025-12-02,2.950,3.080,2.910,3.040,37642544.000,113041344.000<br/>2563,SZ000795,2025-12-02,10.010,10.040,9.930,9.950,7310702.000,72801552.000<br/>2564,SZ000796,2025-12-02,7.100,7.250,6.850,7.200,115758408.000,819411264.000<br/>2565,SZ000797,2025-12-02,3.580,3.820,3.550,3.760,189236032.000,700594752.000<br/>2566,SZ000798,2025-12-02,12.150,13.390,11.900,12.870,79509200.000,1011806144.000<br/>2567,SZ000799,2025-12-02,58.100,58.260,56.880,56.890,6315642.000,362149632.000<br/>2568,SZ000800,2025-12-02,7.120,7.120,7.060,7.090,12301616.000,87172328.000<br/>2569,SZ000801,2025-12-02,16.340,16.740,16.180,16.610,29992400.000,494804800.000<br/>2570,SZ000802,2025-12-02,4.660,4.670,4.590,4.630,14600126.000,67430000.000<br/>2571,SZ000803,2025-12-02,6.830,6.850,6.680,6.760,9812728.000,66266904.000<br/>2572,SZ000807,2025-12-02,25.250,25.250,24.760,25.140,30301422.000,758511424.000<br/>2573,SZ000809,2025-12-02,3.390,3.420,3.340,3.410,15654750.000,53030872.000<br/>2574,SZ000810,2025-12-02,12.430,12.430,12.270,12.310,10317813.000,127094904.000<br/>2575,SZ000811,2025-12-02,13.690,13.690,13.350,13.490,11399689.000,153588544.000<br/>2576,SZ000812,2025-12-02,4.780,5.280,4.780,5.280,85627432.000,441824832.000<br/>2577,SZ000813,2025-12-02,4.120,4.140,4.060,4.080,23584242.000,96295120.000<br/>2578,SZ000815,2025-12-02,12.140,12.190,11.990,12.010,9208159.000,111141112.000<br/>2579,SZ000816,2025-12-02,3.900,3.910,3.760,3.850,237219424.000,907372288.000<br/>2580,SZ000818,2025-12-02,21.010,21.700,21.010,21.010,26491164.000,564194944.000<br/>2581,SZ000819,2025-12-02,17.480,17.550,17.110,17.180,5828363.000,100222272.000<br/>2582,SZ000820,2025-12-02,3.380,3.450,3.310,3.330,9648600.000,32492364.000<br/>2583,SZ000821,2025-12-02,13.000,13.010,12.700,12.710,14244599.000,182038176.000<br/>2584,SZ000822,2025-12-02,5.600,5.680,5.560,5.680,11507205.000,64803316.000<br/>2585,SZ000823,2025-12-02,12.750,12.940,12.710,12.760,15072112.000,193249360.000<br/>2586,SZ000825,2025-12-02,4.100,4.450,4.090,4.400,150974288.000,648243264.000<br/>2587,SZ000826,2025-12-02,2.340,2.350,2.300,2.330,29391352.000,68427336.000<br/>2588,SZ000828,2025-12-02,11.070,11.090,10.980,11.070,3346060.000,36921420.000<br/>2589,SZ000829,2025-12-02,11.650,11.980,11.100,11.490,137556640.000,1576763392.000<br/>2590,SZ000830,2025-12-02,15.020,15.290,14.900,14.980,22029496.000,331876864.000<br/>2591,SZ000831,2025-12-02,47.880,47.900,46.410,46.690,29112804.000,1361913472.000<br/>2592,SZ000833,2025-12-02,20.050,21.500,19.780,20.670,84649232.000,1759513472.000<br/>2593,SZ000837,2025-12-02,12.390,12.400,12.200,12.210,9421200.000,115484336.000<br/>2594,SZ000838,2025-12-02,3.560,3.640,3.510,3.540,66625800.000,236861424.000<br/>2595,SZ000839,2025-12-02,2.850,2.860,2.780,2.850,62804212.000,176811920.000<br/>2596,SZ000848,2025-12-02,8.570,8.610,8.520,8.600,7059747.000,60505532.000<br/>2597,SZ000850,2025-12-02,4.610,4.680,4.570,4.650,12241700.000,56803472.000<br/>2598,SZ000852,2025-12-02,7.240,7.250,7.110,7.190,13565089.000,97249632.000<br/>2599,SZ000856,2025-12-02,11.050,11.080,10.800,10.940,4463423.000,48762692.000<br/>2600,SZ000858,2025-12-02,117.600,117.770,116.500,116.570,12492841.000,1461213440.000<br/>2601,SZ000859,2025-12-02,8.630,9.230,8.630,9.230,147015728.000,1321430016.000<br/>2602,SZ000860,2025-12-02,15.320,15.320,15.230,15.240,3649314.000,55664944.000<br/>2603,SZ000862,2025-12-02,5.650,5.730,5.610,5.710,11461118.000,64955380.000<br/>2604,SZ000863,2025-12-02,5.280,5.350,5.080,5.170,29054700.000,150243536.000<br/>2605,SZ000868,2025-12-02,5.170,5.170,5.120,5.160,5483438.000,28236448.000<br/>2606,SZ000869,2025-12-02,21.110,21.160,21.040,21.090,627695.000,13234473.000<br/>2607,SZ000875,2025-12-02,5.600,5.600,5.510,5.540,25746428.000,142718784.000<br/>2608,SZ000876,2025-12-02,9.480,9.480,9.390,9.400,14808463.000,139407536.000<br/>2609,SZ000877,2025-12-02,5.780,5.790,5.710,5.730,10543000.000,60432776.000<br/>2610,SZ000878,2025-12-02,17.710,17.840,17.480,17.830,52049124.000,919199296.000<br/>2611,SZ000880,2025-12-02,26.900,26.910,26.260,26.400,7174129.000,189753856.000<br/>2612,SZ000881,2025-12-02,8.610,8.990,8.550,8.740,47904688.000,421125312.000<br/>2613,SZ000882,2025-12-02,2.120,2.140,2.090,2.110,124050912.000,262468160.000<br/>2614,SZ000883,2025-12-02,4.630,4.640,4.610,4.640,12236122.000,56626860.000<br/>2615,SZ000885,2025-12-02,13.870,13.920,13.820,13.900,2576930.000,35740904.000<br/>2616,SZ000886,2025-12-02,7.670,7.810,7.520,7.780,44355436.000,340340928.000<br/>2617,SZ000887,2025-12-02,21.240,21.320,20.810,20.900,18466624.000,387589408.000<br/>2618,SZ000888,2025-12-02,14.530,15.500,14.090,14.460,104780672.000,1520692480.000<br/>2619,SZ000889,2025-12-02,3.830,3.830,3.760,3.800,13300499.000,50464780.000<br/>2620,SZ000890,2025-12-02,4.460,4.550,4.380,4.520,17378276.000,77776304.000<br/>2621,SZ000892,2025-12-02,7.700,7.860,7.570,7.630,102233104.000,786696448.000<br/>2622,SZ000893,2025-12-02,45.100,45.100,44.220,44.600,5763716.000,257140784.000<br/>2623,SZ000895,2025-12-02,27.240,27.600,27.150,27.580,11603293.000,318718016.000<br/>2624,SZ000897,2025-12-02,2.480,2.520,2.440,2.520,42737172.000,106671912.000<br/>2625,SZ000898,2025-12-02,2.540,2.600,2.520,2.560,50555532.000,129083160.000<br/>2626,SZ000899,2025-12-02,10.180,10.200,10.070,10.200,7995201.000,81018992.000<br/>2627,SZ000900,2025-12-02,4.290,4.310,4.250,4.310,10788802.000,46211624.000<br/>2628,SZ000901,2025-12-02,19.140,19.490,18.550,19.180,55725496.000,1064838400.000<br/>2629,SZ000902,2025-12-02,15.410,15.620,15.410,15.470,7880301.000,122047096.000<br/>2630,SZ000903,2025-12-02,2.880,2.890,2.850,2.860,20207840.000,57821784.000<br/>2631,SZ000905,2025-12-02,10.660,11.100,10.600,10.940,53677616.000,585038080.000<br/>2632,SZ000906,2025-12-02,6.020,6.050,5.980,6.040,5512447.000,33179436.000<br/>2633,SZ000908,2025-12-02,9.040,9.210,8.650,8.670,29429060.000,261064352.000<br/>2634,SZ000909,2025-12-02,5.800,5.850,5.710,5.840,1271800.000,7387749.000<br/>2635,SZ000910,2025-12-02,7.580,7.590,7.470,7.560,3664789.000,27650124.000<br/>2636,SZ000911,2025-12-02,8.290,8.340,8.110,8.180,6150800.000,50265832.000<br/>2637,SZ000912,2025-12-02,4.400,4.470,4.350,4.460,13278301.000,58728588.000<br/>2638,SZ000913,2025-12-02,15.980,15.990,15.680,15.800,2699500.000,42609180.000<br/>2639,SZ000915,2025-12-02,33.690,33.760,33.400,33.550,2715801.000,91026272.000<br/>2640,SZ000917,2025-12-02,8.550,8.570,8.360,8.430,25974124.000,218321376.000<br/>2641,SZ000919,2025-12-02,7.310,7.360,7.250,7.310,8926284.000,65253460.000<br/>2642,SZ000920,2025-12-02,12.250,12.400,12.200,12.370,4880000.000,59998776.000<br/>2643,SZ000921,2025-12-02,26.490,27.090,26.420,26.840,6441972.000,172996528.000<br/>2644,SZ000922,2025-12-02,12.450,12.450,12.220,12.320,8268180.000,101659616.000<br/>2645,SZ000923,2025-12-02,18.630,18.730,18.400,18.580,9691390.000,179721088.000<br/>2646,SZ000925,2025-12-02,8.300,8.640,8.260,8.500,36041936.000,306100512.000<br/>2647,SZ000926,2025-12-02,2.520,2.550,2.480,2.540,37829940.000,95265776.000<br/>2648,SZ000927,2025-12-02,2.650,2.670,2.630,2.660,46040752.000,122164640.000<br/>2649,SZ000928,2025-12-02,6.530,6.640,6.510,6.630,32078596.000,211787648.000<br/>2650,SZ000929,2025-12-02,8.430,8.490,8.350,8.420,1917600.000,16177007.000<br/>2651,SZ000930,2025-12-02,5.900,5.900,5.820,5.870,12150234.000,71261360.000<br/>2652,SZ000931,2025-12-02,5.200,5.270,5.140,5.240,8532618.000,44596464.000<br/>2653,SZ000932,2025-12-02,5.570,5.590,5.490,5.560,59162528.000,327550752.000<br/>2654,SZ000933,2025-12-02,25.000,25.090,24.620,24.920,25529738.000,634482304.000<br/>2655,SZ000935,2025-12-02,23.120,23.300,22.750,22.770,11904988.000,272353056.000<br/>2656,SZ000936,2025-12-02,7.230,7.260,7.190,7.240,7228200.000,52256272.000<br/>2657,SZ000937,2025-12-02,5.910,5.920,5.860,5.880,15080829.000,88718352.000<br/>2658,SZ000938,2025-12-02,25.320,25.400,25.060,25.110,30381950.000,764855616.000<br/>2659,SZ000948,2025-12-02,17.790,17.980,17.720,17.760,3795459.000,67701120.000<br/>2660,SZ000949,2025-12-02,4.690,4.700,4.610,4.680,29361900.000,136890816.000<br/>2661,SZ000950,2025-12-02,5.300,5.450,5.260,5.390,29691818.000,159721392.000<br/>2662,SZ000951,2025-12-02,16.820,17.200,16.770,17.010,14142085.000,240044656.000<br/>2663,SZ000952,2025-12-02,9.330,9.740,9.110,9.230,82907432.000,778914048.000<br/>2664,SZ000953,2025-12-02,7.610,7.850,7.460,7.670,18427200.000,140777904.000<br/>2665,SZ000955,2025-12-02,6.860,7.300,6.730,7.170,57386816.000,405717408.000<br/>2666,SZ000957,2025-12-02,10.970,10.970,10.850,10.880,7098793.000,77273096.000<br/>2667,SZ000958,2025-12-02,6.990,7.150,6.940,7.080,57700696.000,406033728.000<br/>2668,SZ000959,2025-12-02,4.310,4.500,4.280,4.450,55504956.000,244607824.000<br/>2669,SZ000960,2025-12-02,24.640,24.780,24.360,24.610,29988788.000,736078272.000<br/>2670,SZ000962,2025-12-02,28.040,28.040,26.900,27.510,17886450.000,489586528.000<br/>2671,SZ000963,2025-12-02,42.630,42.980,42.440,42.550,3803341.000,162003264.000<br/>2672,SZ000965,2025-12-02,4.650,4.700,4.570,4.650,62656292.000,290838784.000<br/>2673,SZ000966,2025-12-02,4.270,4.300,4.250,4.300,12508234.000,53560144.000<br/>2674,SZ000967,2025-12-02,6.570,6.590,6.510,6.560,12401476.000,81247336.000<br/>2675,SZ000968,2025-12-02,6.940,6.960,6.860,6.950,7994901.000,55276380.000<br/>2676,SZ000969,2025-12-02,18.010,18.050,17.850,17.900,27610400.000,495334688.000<br/>2677,SZ000970,2025-12-02,12.740,12.740,12.610,12.670,8674070.000,109722664.000<br/>2678,SZ000972,2025-12-02,3.900,4.050,3.830,3.930,14753100.000,58000572.000<br/>2679,SZ000973,2025-12-02,14.270,14.770,12.560,13.020,127602728.000,1708185216.000<br/>2680,SZ000975,2025-12-02,22.300,22.310,21.920,22.020,25068472.000,554504448.000<br/>2681,SZ000977,2025-12-02,62.200,62.300,60.900,61.160,31141760.000,1912531200.000<br/>2682,SZ000978,2025-12-02,6.840,6.910,6.750,6.870,8481472.000,57990188.000<br/>2683,SZ000980,2025-12-02,3.840,3.870,3.710,3.740,186276912.000,700762112.000<br/>2684,SZ000981,2025-12-02,3.440,3.500,3.360,3.470,844080512.000,2891139072.000<br/>2685,SZ000983,2025-12-02,6.800,6.800,6.730,6.770,22286438.000,150653696.000<br/>2686,SZ000985,2025-12-02,19.610,19.930,19.450,19.760,2122100.000,41803660.000<br/>2687,SZ000987,2025-12-02,7.230,7.250,7.170,7.190,18671462.000,134325776.000<br/>2688,SZ000988,2025-12-02,73.400,73.950,72.770,73.130,34071792.000,2495754240.000<br/>2689,SZ000989,2025-12-02,9.440,9.440,9.300,9.320,7190023.000,67127880.000<br/>2690,SZ000990,2025-12-02,7.550,7.620,7.510,7.580,7640535.000,57824184.000<br/>2691,SZ000993,2025-12-02,12.100,12.790,12.100,12.670,44270784.000,556023296.000<br/>2692,SZ000995,2025-12-02,12.670,12.670,12.460,12.490,3636700.000,45497540.000<br/>2693,SZ000997,2025-12-02,25.680,25.830,25.220,25.520,13692837.000,349046272.000<br/>2694,SZ000998,2025-12-02,9.660,9.720,9.630,9.700,11180569.000,108217864.000<br/>2695,SZ000999,2025-12-02,28.480,28.590,28.200,28.260,7533288.000,213476080.000<br/>2696,SZ001201,2025-12-02,15.350,15.380,15.170,15.240,1220800.000,18590940.000<br/>2697,SZ001202,2025-12-02,16.180,16.180,15.600,15.800,3830740.000,60429620.000<br/>2698,SZ001203,2025-12-02,29.850,30.460,28.700,28.880,40755540.000,1190143360.000<br/>2699,SZ001205,2025-12-02,17.290,17.740,17.190,17.340,4512059.000,78639176.000<br/>2700,SZ001206,2025-12-02,31.990,32.820,31.010,31.740,6147632.000,196326672.000<br/>2701,SZ001207,2025-12-02,22.770,22.830,22.610,22.640,1198200.000,27197094.000<br/>2702,SZ001208,2025-12-02,11.590,11.850,11.490,11.720,7410200.000,86365168.000<br/>2703,SZ001209,2025-12-02,20.880,21.110,20.660,21.100,3169500.000,66315608.000<br/>2704,SZ001210,2025-12-02,17.250,17.380,17.120,17.170,1214218.000,20908132.000<br/>2705,SZ001211,2025-12-02,26.990,27.000,26.300,26.620,1690900.000,45000564.000<br/>2706,SZ001212,2025-12-02,43.390,48.110,42.150,46.080,13883219.000,640376512.000<br/>2707,SZ001213,2025-12-02,4.100,4.120,4.090,4.110,8515509.000,34959240.000<br/>2708,SZ001215,2025-12-02,37.500,40.000,35.530,37.230,12166189.000,453250048.000<br/>2709,SZ001216,2025-12-02,17.100,17.170,16.700,17.070,12933800.000,219443648.000<br/>2710,SZ001217,2025-12-02,14.150,14.340,14.060,14.220,4266800.000,60654496.000<br/>2711,SZ001218,2025-12-02,22.520,22.690,22.300,22.510,1153889.000,25987318.000<br/>2712,SZ001219,2025-12-02,15.120,15.320,14.940,15.200,4905167.000,74263640.000<br/>2713,SZ001221,2025-12-02,60.710,62.300,60.120,62.200,3206371.000,196895744.000<br/>2714,SZ001222,2025-12-02,26.810,27.290,26.290,26.870,7016062.000,187760448.000<br/>2715,SZ001223,2025-12-02,53.260,53.970,52.530,53.400,576120.000,30649058.000<br/>2716,SZ001225,2025-12-02,55.310,57.970,54.300,56.710,1873500.000,105723216.000<br/>2717,SZ001226,2025-12-02,39.650,40.750,39.010,39.130,1510200.000,59576992.000<br/>2718,SZ001227,2025-12-02,2.370,2.380,2.360,2.370,29775456.000,70641152.000<br/>2719,SZ001228,2025-12-02,27.200,27.200,26.690,26.770,1405919.000,37851260.000<br/>2720,SZ001229,2025-12-02,40.600,42.400,40.010,41.950,5055029.000,209608544.000<br/>2721,SZ001230,2025-12-02,22.460,22.560,22.220,22.380,903580.000,20166154.000<br/>2722,SZ001231,2025-12-02,23.420,23.880,22.960,23.390,2812751.000,65937768.000<br/>2723,SZ001233,2025-12-02,66.520,68.720,65.010,67.890,9612770.000,638565888.000<br/>2724,SZ001234,2025-12-02,31.580,31.580,30.200,30.490,10441162.000,320108320.000<br/>2725,SZ001236,2025-12-02,10.320,10.320,10.100,10.210,5296700.000,53962324.000<br/>2726,SZ001238,2025-12-02,51.400,51.950,50.500,50.890,313600.000,15972818.000<br/>2727,SZ001239,2025-12-02,16.230,16.240,16.080,16.140,1424989.000,23032484.000<br/>2728,SZ001255,2025-12-02,31.150,32.000,30.820,31.380,1438900.000,45070540.000<br/>2729,SZ001256,2025-12-02,21.920,22.180,21.700,21.750,807000.000,17612936.000<br/>2730,SZ001258,2025-12-02,7.560,7.590,7.440,7.480,10072482.000,75443832.000<br/>2731,SZ001259,2025-12-02,30.040,30.500,29.750,30.360,1013018.000,30535720.000<br/>2732,SZ001260,2025-12-02,20.580,21.500,20.300,20.850,4911969.000,102497376.000<br/>2733,SZ001266,2025-12-02,31.750,31.840,31.130,31.180,3162284.000,99324600.000<br/>2734,SZ001267,2025-12-02,18.550,18.830,18.270,18.380,23651300.000,437831104.000<br/>2735,SZ001268,2025-12-02,34.280,34.280,32.680,33.220,3125558.000,103593416.000<br/>2736,SZ001269,2025-12-02,26.000,26.210,25.510,25.570,2012900.000,51610504.000<br/>2737,SZ001270,2025-12-02,46.360,48.630,46.250,47.400,8900536.000,422544896.000<br/>2738,SZ001277,2025-12-02,39.430,39.480,38.910,39.000,1017399.000,39752180.000<br/>2739,SZ001278,2025-12-02,19.830,20.450,19.810,20.060,3279303.000,65960284.000<br/>2740,SZ001279,2025-12-02,36.460,36.470,36.100,36.140,469900.000,17025120.000<br/>2741,SZ001282,2025-12-02,21.340,21.340,20.920,20.920,2367652.000,49716876.000<br/>2742,SZ001283,2025-12-02,74.060,75.260,72.320,73.000,4433401.000,325748224.000<br/>2743,SZ001285,2025-12-02,50.750,51.250,50.620,50.790,1422284.000,72281584.000<br/>2744,SZ001286,2025-12-02,9.820,9.950,9.800,9.920,12042759.000,119307160.000<br/>2745,SZ001287,2025-12-02,22.560,22.650,22.370,22.430,13221022.000,297220640.000<br/>2746,SZ001288,2025-12-02,29.680,30.150,29.340,30.040,2073992.000,61990284.000<br/>2747,SZ001289,2025-12-02,15.920,15.930,15.810,15.830,3906161.000,61920292.000<br/>2748,SZ001296,2025-12-02,26.310,27.300,26.090,27.050,15036645.000,401560576.000<br/>2749,SZ001298,2025-12-02,31.520,31.600,31.000,31.110,8043320.000,250241760.000<br/>2750,SZ001299,2025-12-02,12.100,12.100,11.660,11.890,8584137.000,101619160.000<br/>2751,SZ001300,2025-12-02,15.300,15.460,15.100,15.130,2821700.000,42816532.000<br/>2752,SZ001301,2025-12-02,86.670,87.580,85.110,86.310,3027719.000,260367600.000<br/>2753,SZ001306,2025-12-02,82.390,82.390,79.790,80.280,1043715.000,84139712.000<br/>2754,SZ001308,2025-12-02,22.190,22.350,22.190,22.270,1972610.000,43929924.000<br/>2755,SZ001309,2025-12-02,212.010,213.000,206.000,207.720,12644362.000,2636552448.000<br/>2756,SZ001311,2025-12-02,26.240,26.570,25.850,26.000,4014999.000,104981328.000<br/>2757,SZ001313,2025-12-02,8.100,8.230,7.950,8.150,9585383.000,77773624.000<br/>2758,SZ001314,2025-12-02,47.250,47.900,47.040,47.380,2982700.000,141394016.000<br/>2759,SZ001316,2025-12-02,37.380,37.980,36.490,37.120,5011210.000,186304768.000<br/>2760,SZ001317,2025-12-02,42.640,42.950,41.960,42.780,1943075.000,82609456.000<br/>2761,SZ001318,2025-12-02,16.170,16.940,16.070,16.770,42652032.000,705080192.000<br/>2762,SZ001319,2025-12-02,26.110,26.260,25.860,25.990,1725601.000,44961624.000<br/>2763,SZ001322,2025-12-02,8.670,8.710,8.550,8.700,2971224.000,25698198.000<br/>2764,SZ001323,2025-12-02,27.270,28.130,27.110,27.640,1408240.000,38955452.000<br/>2765,SZ001324,2025-12-02,19.380,19.500,19.170,19.290,1132804.000,21898094.000<br/>2766,SZ001326,2025-12-02,44.660,45.560,44.440,44.530,559125.000,25074402.000<br/>2767,SZ001328,2025-12-02,36.500,37.300,36.220,36.800,1498262.000,55249984.000<br/>2768,SZ001330,2025-12-02,7.220,7.820,7.220,7.420,168683856.000,1269505408.000<br/>2769,SZ001331,2025-12-02,14.440,14.850,13.770,13.770,12354429.000,176256128.000<br/>2770,SZ001332,2025-12-02,52.600,52.600,50.600,51.010,1985900.000,101519136.000<br/>2771,SZ001333,2025-12-02,23.200,23.280,22.810,22.920,1006953.000,23201998.000<br/>2772,SZ001335,2025-12-02,46.000,46.600,44.680,44.990,4328741.000,197071584.000<br/>2773,SZ001336,2025-12-02,25.960,25.980,25.410,25.720,1111300.000,28590824.000<br/>2774,SZ001337,2025-12-02,27.680,28.170,27.460,27.880,11116808.000,308882240.000<br/>2775,SZ001338,2025-12-02,11.860,12.010,11.730,11.980,6691957.000,79763344.000<br/>2776,SZ001339,2025-12-02,53.600,53.730,52.600,52.720,2269609.000,120369656.000<br/>2777,SZ001356,2025-12-02,13.690,13.690,13.580,13.610,1757814.000,23910184.000<br/>2778,SZ001358,2025-12-02,27.010,27.010,26.720,26.760,510134.000,13694492.000<br/>2779,SZ001359,2025-12-02,57.210,58.470,57.080,58.140,2015043.000,116800576.000<br/>2780,SZ001360,2025-12-02,16.780,17.750,16.700,17.360,15675325.000,270136672.000<br/>2781,SZ001366,2025-12-02,14.100,14.160,13.810,14.080,3603609.000,50234192.000<br/>2782,SZ001367,2025-12-02,22.920,23.150,22.710,22.820,719100.000,16456938.000<br/>2783,SZ001368,2025-12-02,27.300,27.880,27.000,27.600,4367634.000,119932328.000<br/>2784,SZ001373,2025-12-02,33.000,33.210,32.350,32.780,1372200.000,44842224.000<br/>2785,SZ001376,2025-12-02,12.880,12.880,12.730,12.800,3691200.000,47172548.000<br/>2786,SZ001378,2025-12-02,23.500,23.610,23.160,23.390,2106600.000,49191064.000<br/>2787,SZ001379,2025-12-02,21.950,22.810,21.800,22.480,6268449.000,140677232.000<br/>2788,SZ001380,2025-12-02,23.710,23.710,23.380,23.440,2010744.000,47251664.000<br/>2789,SZ001382,2025-12-02,20.360,20.500,20.270,20.300,1555541.000,31637390.000<br/>2790,SZ001386,2025-12-02,23.030,23.030,22.780,22.830,4175171.000,95419864.000<br/>2791,SZ001387,2025-12-02,15.430,15.760,15.130,15.430,22840628.000,351841536.000<br/>2792,SZ001388,2025-12-02,43.210,43.230,42.720,42.770,428475.000,18398312.000<br/>2793,SZ001389,2025-12-02,70.000,70.500,68.850,69.740,4118957.000,287274240.000<br/>2794,SZ001390,2025-12-02,28.200,28.430,27.780,28.100,5022485.000,141496144.000<br/>2795,SZ001391,2025-12-02,6.340,6.350,6.300,6.310,6626250.000,41854220.000<br/>2796,SZ001395,2025-12-02,44.920,45.250,43.890,43.930,850007.000,37814904.000<br/>2797,SZ001400,2025-12-02,61.990,62.000,60.400,60.540,377700.000,23016252.000<br/>2798,SZ001696,2025-12-02,22.400,22.450,22.140,22.270,13055479.000,290747168.000<br/>2799,SZ001872,2025-12-02,19.660,19.840,19.660,19.760,1852800.000,36608344.000<br/>2800,SZ001896,2025-12-02,5.600,5.620,5.510,5.540,12042140.000,66763048.000<br/>2801,SZ001914,2025-12-02,11.210,11.270,11.130,11.200,4574108.000,51204776.000<br/>2802,SZ001965,2025-12-02,9.790,9.930,9.780,9.910,21878600.000,216146864.000<br/>2803,SZ001979,2025-12-02,9.370,9.530,9.280,9.440,35655220.000,336143584.000<br/>2804,SZ002001,2025-12-02,24.730,24.740,24.340,24.390,12885404.000,315669792.000<br/>2805,SZ002003,2025-12-02,10.830,11.060,10.750,11.000,13156585.000,143905392.000<br/>2806,SZ002004,2025-12-02,4.830,4.870,4.780,4.850,21571748.000,104155248.000<br/>2807,SZ002005,2025-12-02,2.680,2.740,2.660,2.680,9997600.000,26992014.000<br/>2808,SZ002006,2025-12-02,21.060,22.220,20.900,22.010,33104548.000,716872000.000<br/>2809,SZ002007,2025-12-02,15.710,15.720,15.520,15.530,8982777.000,139859760.000<br/>2810,SZ002008,2025-12-02,36.850,37.310,36.560,37.020,15611473.000,576761472.000<br/>2811,SZ002009,2025-12-02,16.630,16.690,16.220,16.250,11652179.000,190252144.000<br/>2812,SZ002010,2025-12-02,5.750,5.760,5.670,5.700,15002603.000,85509384.000<br/>2813,SZ002011,2025-12-02,12.710,12.710,12.530,12.610,8493693.000,106996960.000<br/>2814,SZ002012,2025-12-02,6.370,6.600,6.250,6.440,25149000.000,161522368.000<br/>2815,SZ002014,2025-12-02,11.280,11.460,11.250,11.430,3695199.000,42063708.000<br/>2816,SZ002015,2025-12-02,10.020,10.040,9.810,9.850,18011492.000,177715632.000<br/>2817,SZ002016,2025-12-02,6.400,6.400,6.280,6.380,6669400.000,42336896.000<br/>2818,SZ002017,2025-12-02,21.750,21.750,21.250,21.280,11745741.000,251282304.000<br/>2819,SZ002019,2025-12-02,12.250,12.280,12.090,12.120,5666432.000,68958944.000<br/>2820,SZ002020,2025-12-02,19.930,19.940,19.490,19.510,6586159.000,129520280.000<br/>2821,SZ002021,2025-12-02,2.670,2.720,2.630,2.680,28377436.000,75920744.000<br/>2822,SZ002022,2025-12-02,6.660,6.740,6.590,6.730,7154101.000,47759748.000<br/>2823,SZ002023,2025-12-02,12.200,12.290,12.050,12.220,14110351.000,171767056.000<br/>2824,SZ002024,2025-12-02,1.710,1.800,1.700,1.770,51572252.000,90326264.000<br/>2825,SZ002025,2025-12-02,41.200,43.280,40.910,42.600,15635334.000,659531648.000<br/>2826,SZ002026,2025-12-02,15.000,15.190,14.880,15.030,12394900.000,185961152.000<br/>2827,SZ002027,2025-12-02,7.470,7.470,7.250,7.270,101998272.000,747692416.000<br/>2828,SZ002028,2025-12-02,144.680,146.190,142.490,145.020,4197550.000,606351616.000<br/>2829,SZ002029,2025-12-02,10.600,10.860,10.240,10.640,65812028.000,693161536.000<br/>2830,SZ002030,2025-12-02,6.590,6.610,6.460,6.550,9777983.000,63809564.000<br/>2831,SZ002031,2025-12-02,7.330,7.330,7.210,7.220,29420918.000,212936704.000<br/>2832,SZ002032,2025-12-02,49.240,49.670,48.910,48.920,2474331.000,121853712.000<br/>2833,SZ002033,2025-12-02,9.090,9.150,9.000,9.080,11543908.000,104754208.000<br/>2834,SZ002034,2025-12-02,16.340,16.390,16.300,16.350,2274867.000,37168448.000<br/>2835,SZ002035,2025-12-02,6.250,6.290,6.220,6.270,8394550.000,52539840.000<br/>2836,SZ002036,2025-12-02,10.550,10.680,10.430,10.590,56550076.000,599318656.000<br/>2837,SZ002037,2025-12-02,9.790,9.810,9.650,9.720,5227231.000,50794764.000<br/>2838,SZ002038,2025-12-02,7.850,8.030,7.680,7.930,32579424.000,256830288.000<br/>2839,SZ002039,2025-12-02,18.080,18.450,18.040,18.340,4634709.000,84717384.000<br/>2840,SZ002040,2025-12-02,10.340,10.340,10.170,10.250,7432836.000,76011208.000<br/>2841,SZ002041,2025-12-02,9.620,9.700,9.500,9.690,9739867.000,93745904.000<br/>2842,SZ002042,2025-12-02,4.420,4.420,4.330,4.340,21678200.000,94599120.000<br/>2843,SZ002043,2025-12-02,13.430,13.610,13.400,13.470,7662588.000,103351160.000<br/>2844,SZ002044,2025-12-02,5.270,5.270,5.160,5.210,53561028.000,278209984.000<br/>2845,SZ002045,2025-12-02,15.310,15.580,15.200,15.310,29808224.000,456130784.000<br/>2846,SZ002046,2025-12-02,32.930,33.770,32.450,32.660,32360558.000,1069286016.000<br/>2847,SZ002047,2025-12-02,3.860,3.970,3.840,3.840,55815800.000,215577104.000<br/>2848,SZ002048,2025-12-02,27.830,28.020,26.970,27.080,17335216.000,471932064.000<br/>2849,SZ002049,2025-12-02,77.990,77.990,75.900,76.220,13872171.000,1060719552.000<br/>2850,SZ002050,2025-12-02,43.360,43.370,41.770,42.030,135775792.000,5765361664.000<br/>2851,SZ002051,2025-12-02,8.950,9.180,8.940,9.080,25639936.000,233308080.000<br/>2852,SZ002052,2025-12-02,12.680,13.080,12.400,12.700,17961300.000,227202176.000<br/>2853,SZ002053,2025-12-02,11.980,12.000,11.800,11.840,5214002.000,61834060.000<br/>2854,SZ002054,2025-12-02,7.700,7.760,7.600,7.700,11014336.000,84689544.000<br/>2855,SZ002055,2025-12-02,7.220,7.220,7.110,7.140,11598888.000,82846688.000<br/>2856,SZ002056,2025-12-02,19.160,19.200,18.800,18.920,16958420.000,320899904.000<br/>2857,SZ002057,2025-12-02,10.060,10.060,9.900,9.980,8877644.000,88419224.000<br/>2858,SZ002058,2025-12-02,21.100,21.550,20.800,21.090,1682700.000,35665704.000<br/>2859,SZ002059,2025-12-02,5.770,5.840,5.670,5.780,35168000.000,202432672.000<br/>2860,SZ002060,2025-12-02,3.830,3.850,3.790,3.840,18086700.000,69145240.000<br/>2861,SZ002061,2025-12-02,4.070,4.090,4.040,4.070,12269767.000,49867944.000<br/>2862,SZ002062,2025-12-02,10.380,10.520,10.270,10.330,20410594.000,211252464.000<br/>2863,SZ002063,2025-12-02,6.280,6.280,6.170,6.200,25139604.000,156018608.000<br/>2864,SZ002064,2025-12-02,9.400,9.440,9.120,9.190,28050112.000,259423040.000<br/>2865,SZ002065,2025-12-02,10.150,10.150,10.010,10.020,38961412.000,391280736.000<br/>2866,SZ002066,2025-12-02,16.840,17.870,16.700,17.450,8061000.000,139736720.000<br/>2867,SZ002067,2025-12-02,5.600,5.720,5.520,5.650,66997820.000,377099744.000<br/>2868,SZ002068,2025-12-02,9.530,9.680,9.460,9.550,8794847.000,84012376.000<br/>2869,SZ002069,2025-12-02,4.080,4.190,4.030,4.160,46435404.000,191446800.000<br/>2870,SZ002072,2025-12-02,7.570,7.580,7.350,7.380,6383900.000,47469792.000<br/>2871,SZ002073,2025-12-02,8.490,8.520,8.320,8.460,21592700.000,181547024.000<br/>2872,SZ002074,2025-12-02,39.000,39.050,38.460,38.620,26256488.000,1015964800.000<br/>2873,SZ002075,2025-12-02,5.930,5.940,5.850,5.870,30938800.000,181840928.000<br/>2874,SZ002076,2025-12-02,2.150,2.150,2.090,2.100,21874900.000,46122776.000<br/>2875,SZ002077,2025-12-02,16.010,16.010,15.610,15.640,20243550.000,317810624.000<br/>2876,SZ002078,2025-12-02,15.030,15.260,14.980,15.030,13035249.000,196915184.000<br/>2877,SZ002079,2025-12-02,9.670,9.670,9.520,9.570,9427001.000,90171936.000<br/>2878,SZ002080,2025-12-02,32.360,34.090,32.060,33.000,46282032.000,1543111808.000<br/>2879,SZ002081,2025-12-02,3.300,3.320,3.280,3.310,13702476.000,45272832.000<br/>2880,SZ002082,2025-12-02,13.290,13.290,12.820,12.920,8671301.000,112371856.000<br/>2881,SZ002083,2025-12-02,9.840,10.900,9.830,10.390,170511136.000,1775916544.000<br/>2882,SZ002084,2025-12-02,4.400,4.850,4.280,4.700,120710856.000,568065728.000<br/>2883,SZ002085,2025-12-02,16.140,16.180,15.980,16.110,26039600.000,418281216.000<br/>2884,SZ002086,2025-12-02,2.550,2.600,2.520,2.570,73303000.000,187738304.000<br/>2885,SZ002088,2025-12-02,11.950,12.030,11.770,11.800,3525035.000,41852248.000<br/>2886,SZ002090,2025-12-02,12.200,12.260,11.940,12.140,20511826.000,248204704.000<br/>2887,SZ002091,2025-12-02,9.180,9.250,9.100,9.140,17027470.000,155692768.000<br/>2888,SZ002092,2025-12-02,4.800,4.810,4.750,4.770,24868618.000,118602312.000<br/>2889,SZ002093,2025-12-02,12.530,13.080,12.400,12.730,65421940.000,826706880.000<br/>2890,SZ002094,2025-12-02,7.370,7.380,7.260,7.260,12396297.000,90390032.000<br/>2891,SZ002095,2025-12-02,20.050,20.160,19.660,19.660,4679300.000,92627928.000<br/>2892,SZ002096,2025-12-02,13.260,13.280,13.120,13.140,3622519.000,47670484.000<br/>2893,SZ002097,2025-12-02,12.180,12.180,12.060,12.080,16687150.000,201731440.000<br/>2894,SZ002098,2025-12-02,9.710,10.150,9.660,10.020,25349020.000,251869568.000<br/>2895,SZ002099,2025-12-02,6.220,6.250,6.140,6.220,8548541.000,53009232.000<br/>2896,SZ002100,2025-12-02,7.140,7.170,7.080,7.120,14774164.000,105268392.000<br/>2897,SZ002101,2025-12-02,12.680,12.680,12.490,12.510,5149200.000,64708540.000<br/>2898,SZ002102,2025-12-02,3.600,3.600,3.530,3.550,12313794.000,43767552.000<br/>2899,SZ002103,2025-12-02,9.950,10.350,9.910,10.020,22591260.000,227858416.000<br/>2900,SZ002104,2025-12-02,18.880,18.960,18.390,18.400,27721820.000,514074528.000<br/>2901,SZ002105,2025-12-02,7.150,7.270,7.090,7.260,6832890.000,49153500.000<br/>2902,SZ002106,2025-12-02,10.920,11.020,10.890,10.940,6782064.000,74242896.000<br/>2903,SZ002107,2025-12-02,6.290,6.310,6.200,6.290,4248720.000,26628670.000<br/>2904,SZ002108,2025-12-02,5.200,5.330,5.110,5.230,200023968.000,1039298688.000<br/>2905,SZ002109,2025-12-02,3.790,3.820,3.720,3.800,14275768.000,53854460.000<br/>2906,SZ002110,2025-12-02,4.550,4.850,4.520,4.760,125920248.000,588644544.000<br/>2907,SZ002111,2025-12-02,9.810,9.850,9.630,9.750,10882752.000,106063728.000<br/>2908,SZ002112,2025-12-02,13.250,13.250,13.100,13.140,7886369.000,103846952.000<br/>2909,SZ002114,2025-12-02,8.980,9.260,8.750,8.830,78160560.000,698275008.000<br/>2910,SZ002115,2025-12-02,10.800,11.300,10.610,11.000,86573456.000,950957952.000<br/>2911,SZ002116,2025-12-02,11.100,11.180,11.010,11.070,9227811.000,102296544.000<br/>2912,SZ002117,2025-12-02,12.430,12.670,12.370,12.580,16924964.000,212420912.000<br/>2913,SZ002119,2025-12-02,16.420,16.590,16.400,16.450,10203272.000,167961424.000<br/>2914,SZ002120,2025-12-02,6.930,6.940,6.860,6.870,17882880.000,123134328.000<br/>2915,SZ002121,2025-12-02,7.710,7.720,7.540,7.580,25491980.000,193053776.000<br/>2916,SZ002122,2025-12-02,3.250,3.260,3.210,3.230,32939120.000,106457720.000<br/>2917,SZ002123,2025-12-02,11.900,11.920,11.670,11.750,9529100.000,111784224.000<br/>2918,SZ002124,2025-12-02,2.780,2.790,2.720,2.730,39893224.000,109601632.000<br/>2919,SZ002125,2025-12-02,14.270,14.450,14.010,14.240,17522738.000,249897024.000<br/>2920,SZ002126,2025-12-02,34.460,34.470,33.510,33.790,12089683.000,409562976.000<br/>2921,SZ002127,2025-12-02,3.560,3.570,3.500,3.550,30730120.000,108558848.000<br/>2922,SZ002128,2025-12-02,26.380,26.550,25.910,25.950,10726596.000,280218688.000<br/>2923,SZ002129,2025-12-02,9.170,9.200,8.950,8.950,92232128.000,832014016.000<br/>2924,SZ002130,2025-12-02,25.560,26.100,25.200,25.820,57179672.000,1464765184.000<br/>2925,SZ002131,2025-12-02,5.080,5.090,4.990,5.000,259382512.000,1300127360.000<br/>2926,SZ002132,2025-12-02,3.730,3.740,3.660,3.710,19691100.000,72722376.000<br/>2927,SZ002133,2025-12-02,3.460,3.520,3.400,3.510,13972548.000,48496560.000<br/>2928,SZ002134,2025-12-02,22.030,22.290,21.850,22.080,3628500.000,79982984.000<br/>2929,SZ002135,2025-12-02,4.600,4.620,4.520,4.610,9862348.000,45087116.000<br/>2930,SZ002136,2025-12-02,13.220,13.250,12.750,12.920,22814700.000,294899232.000<br/>2931,SZ002137,2025-12-02,9.450,9.470,9.280,9.290,15665600.000,146392848.000<br/>2932,SZ002138,2025-12-02,35.370,35.550,34.820,34.990,12881885.000,452318976.000<br/>2933,SZ002139,2025-12-02,13.380,13.490,13.320,13.420,13732323.000,183966672.000<br/>2934,SZ002140,2025-12-02,11.030,11.330,10.850,11.190,10370700.000,115006792.000<br/>2935,SZ002141,2025-12-02,4.150,4.180,4.070,4.130,38724200.000,159247648.000<br/>2936,SZ002142,2025-12-02,28.820,28.980,28.480,28.640,14114773.000,405018656.000<br/>2937,SZ002144,2025-12-02,13.510,13.650,13.310,13.580,4171600.000,56371920.000<br/>2938,SZ002145,2025-12-02,5.130,5.140,5.000,5.060,53006820.000,267674368.000<br/>2939,SZ002146,2025-12-02,1.640,1.690,1.610,1.690,261869472.000,434285856.000<br/>2940,SZ002148,2025-12-02,8.940,8.980,8.870,8.910,6455839.000,57517472.000<br/>2941,SZ002149,2025-12-02,19.370,19.900,18.380,18.550,64069264.000,1212994304.000<br/>2942,SZ002150,2025-12-02,21.820,21.820,20.970,20.980,16019718.000,340352064.000<br/>2943,SZ002151,2025-12-02,31.170,31.300,30.910,31.100,9673096.000,300735168.000<br/>2944,SZ002152,2025-12-02,12.400,12.500,12.330,12.330,10947379.000,135343056.000<br/>2945,SZ002153,2025-12-02,11.880,11.900,11.310,11.470,81188640.000,932541056.000<br/>2946,SZ002154,2025-12-02,4.160,4.170,4.100,4.170,32440560.000,134274720.000<br/>2947,SZ002155,2025-12-02,22.150,22.170,21.680,21.750,40251800.000,880200192.000<br/>2948,SZ002156,2025-12-02,37.270,37.400,36.520,36.770,37180240.000,1369177344.000<br/>2949,SZ002157,2025-12-02,3.220,3.240,3.090,3.110,236686736.000,746623488.000<br/>2950,SZ002158,2025-12-02,22.470,22.470,22.120,22.220,3411100.000,75893288.000<br/>2951,SZ002159,2025-12-02,15.680,15.870,15.610,15.770,2459000.000,38762940.000<br/>2952,SZ002160,2025-12-02,5.310,5.380,5.170,5.240,66304896.000,346148704.000<br/>2953,SZ002161,2025-12-02,7.480,7.480,7.410,7.410,6504120.000,48334064.000<br/>2954,SZ002162,2025-12-02,4.960,5.300,4.910,5.040,83483544.000,424232544.000<br/>2955,SZ002163,2025-12-02,14.000,14.660,13.640,14.580,91638584.000,1312267776.000<br/>2956,SZ002164,2025-12-02,13.340,13.400,13.110,13.280,9377635.000,124346568.000<br/>2957,SZ002165,2025-12-02,8.080,8.080,7.980,8.010,14221755.000,114056072.000<br/>2958,SZ002166,2025-12-02,8.560,8.720,8.540,8.600,23112496.000,198873232.000<br/>2959,SZ002167,2025-12-02,12.250,12.250,12.090,12.120,13038958.000,158465424.000<br/>2960,SZ002168,2025-12-02,3.910,3.930,3.820,3.830,4842400.000,18733142.000<br/>2961,SZ002169,2025-12-02,8.230,8.360,7.990,8.290,31811956.000,261478656.000<br/>2962,SZ002170,2025-12-02,11.880,12.040,11.770,11.980,28575800.000,340845824.000<br/>2963,SZ002171,2025-12-02,11.610,11.690,11.460,11.530,45844368.000,528538176.000<br/>2964,SZ002172,2025-12-02,4.270,4.280,4.200,4.280,15297201.000,64998204.000<br/>2965,SZ002173,2025-12-02,22.080,22.800,21.890,22.540,40129156.000,900056128.000<br/>2966,SZ002174,2025-12-02,11.880,11.900,11.600,11.620,18759268.000,219090272.000<br/>2967,SZ002175,2025-12-02,4.970,5.070,4.860,4.900,110211200.000,547531136.000<br/>2968,SZ002176,2025-12-02,10.130,10.150,9.900,9.940,67002692.000,668273664.000<br/>2969,SZ002177,2025-12-02,6.730,6.730,6.640,6.700,13585200.000,90862792.000<br/>2970,SZ002178,2025-12-02,7.320,7.580,7.280,7.450,53679876.000,398218080.000<br/>2971,SZ002179,2025-12-02,34.170,34.170,33.700,33.720,13156268.000,446312896.000<br/>2972,SZ002180,2025-12-02,18.580,18.950,18.240,18.840,22927398.000,427561920.000<br/>2973,SZ002181,2025-12-02,9.470,9.510,9.300,9.350,37271856.000,349764384.000<br/>2974,SZ002182,2025-12-02,13.690,13.730,13.540,13.620,11515464.000,156905248.000<br/>2975,SZ002183,2025-12-02,4.880,4.890,4.810,4.830,27046400.000,130767208.000<br/>2976,SZ002184,2025-12-02,13.590,13.600,13.330,13.370,5096229.000,68300536.000<br/>2977,SZ002185,2025-12-02,11.200,11.220,11.110,11.170,43312528.000,483332576.000<br/>2978,SZ002186,2025-12-02,12.030,12.250,11.930,12.170,8230559.000,99862560.000<br/>2979,SZ002187,2025-12-02,7.550,7.890,7.460,7.690,73823888.000,569395584.000<br/>2980,SZ002188,2025-12-02,6.260,6.350,6.110,6.260,10590067.000,65827892.000<br/>2981,SZ002189,2025-12-02,24.050,24.830,23.900,24.300,8149468.000,199313568.000<br/>2982,SZ002190,2025-12-02,39.930,39.930,39.240,39.260,5703589.000,224664048.000<br/>2983,SZ002191,2025-12-02,4.230,4.250,4.160,4.240,15412150.000,64884740.000<br/>2984,SZ002192,2025-12-02,51.980,52.090,50.680,51.340,16640573.000,855526784.000<br/>2985,SZ002193,2025-12-02,6.050,6.170,6.000,6.130,8219600.000,50139520.000<br/>2986,SZ002194,2025-12-02,12.360,12.580,12.280,12.420,12550678.000,155335600.000<br/>2987,SZ002195,2025-12-02,7.110,7.110,7.020,7.060,90879664.000,640601728.000<br/>2988,SZ002196,2025-12-02,13.000,13.220,12.810,13.080,48963384.000,636787136.000<br/>2989,SZ002197,2025-12-02,10.440,10.560,10.300,10.500,9193749.000,96088872.000<br/>2990,SZ002198,2025-12-02,7.400,7.420,7.320,7.340,10011202.000,73644424.000<br/>2991,SZ002199,2025-12-02,9.020,9.290,8.980,9.120,2410200.000,22025740.000<br/>2992,SZ002200,2025-12-02,7.920,7.950,7.790,7.910,2201100.000,17332906.000<br/>2993,SZ002201,2025-12-02,8.030,8.030,7.870,7.910,9705276.000,76729688.000<br/>2994,SZ002202,2025-12-02,15.010,16.060,14.730,15.670,136342864.000,2099983872.000<br/>2995,SZ002203,2025-12-02,12.220,12.290,11.880,11.990,30775692.000,370347168.000<br/>2996,SZ002204,2025-12-02,6.700,6.710,6.590,6.660,22738900.000,151028480.000<br/>2997,SZ002205,2025-12-02,14.260,14.680,14.050,14.400,9546000.000,137387664.000<br/>2998,SZ002206,2025-12-02,5.620,5.730,5.570,5.690,18193810.000,103023632.000<br/>2999,SZ002207,2025-12-02,8.580,8.700,8.290,8.400,21960718.000,184819680.000<br/>3000,SZ002208,2025-12-02,11.010,11.380,10.940,11.240,51278472.000,572679424.000<br/>3001,SZ002209,2025-12-02,15.720,16.050,15.580,15.660,8319100.000,130936344.000<br/>3002,SZ002210,2025-12-02,3.730,4.120,3.640,3.980,234269904.000,901696256.000<br/>3003,SZ002211,2025-12-02,3.630,3.650,3.570,3.580,5734250.000,20565286.000<br/>3004,SZ002212,2025-12-02,9.140,9.140,8.990,9.050,17941248.000,162167952.000<br/>3005,SZ002213,2025-12-02,27.310,27.800,27.000,27.400,26527660.000,726352128.000<br/>3006,SZ002214,2025-12-02,15.490,15.630,15.300,15.500,1562520.000,24118348.000<br/>3007,SZ002215,2025-12-02,11.200,11.410,11.080,11.250,13085536.000,146935120.000<br/>3008,SZ002216,2025-12-02,11.600,12.110,11.570,11.920,13263004.000,156932240.000<br/>3009,SZ002217,2025-12-02,3.240,3.310,3.160,3.260,258445696.000,839871040.000<br/>3010,SZ002218,2025-12-02,3.960,3.970,3.870,3.960,37831636.000,148721648.000<br/>3011,SZ002219,2025-12-02,2.330,2.390,2.290,2.350,101876848.000,239324144.000<br/>3012,SZ002221,2025-12-02,8.030,8.110,7.930,7.940,9886501.000,78938768.000<br/>3013,SZ002222,2025-12-02,52.790,53.460,50.300,50.800,34903152.000,1788791552.000<br/>3014,SZ002223,2025-12-02,36.040,36.150,35.610,35.820,4175980.000,149664304.000<br/>3015,SZ002224,2025-12-02,4.500,4.560,4.450,4.520,13830240.000,62432936.000<br/>3016,SZ002225,2025-12-02,5.770,5.840,5.710,5.800,20832696.000,120294024.000<br/>3017,SZ002226,2025-12-02,6.190,6.200,6.140,6.160,9974618.000,61446376.000<br/>3018,SZ002227,2025-12-02,13.120,13.120,12.950,13.040,3704500.000,48250012.000<br/>3019,SZ002228,2025-12-02,4.100,4.350,4.040,4.290,123161072.000,522207296.000<br/>3020,SZ002229,2025-12-02,16.050,17.720,16.020,17.010,98370224.000,1695919232.000<br/>3021,SZ002230,2025-12-02,50.150,50.200,49.430,49.490,21049314.000,1046033664.000<br/>3022,SZ002231,2025-12-02,2.990,2.990,2.900,2.940,12304900.000,36127964.000<br/>3023,SZ002232,2025-12-02,19.000,19.000,18.740,18.790,3423210.000,64419896.000<br/>3024,SZ002233,2025-12-02,9.190,9.280,9.050,9.190,48122828.000,441939904.000<br/>3025,SZ002234,2025-12-02,9.410,9.420,9.230,9.290,4799482.000,44622984.000<br/>3026,SZ002236,2025-12-02,19.360,19.480,19.300,19.430,25607116.000,496923488.000<br/>3027,SZ002237,2025-12-02,13.010,13.070,12.900,12.930,17272318.000,223854400.000<br/>3028,SZ002238,2025-12-02,8.460,8.500,8.410,8.450,5828560.000,49262880.000<br/>3029,SZ002239,2025-12-02,3.030,3.040,2.990,3.030,57654484.000,173671968.000<br/>3030,SZ002240,2025-12-02,33.690,34.250,32.540,32.720,51999976.000,1720333312.000<br/>3031,SZ002241,2025-12-02,30.630,32.230,30.600,31.320,154662000.000,4867748864.000<br/>3032,SZ002242,2025-12-02,10.410,10.480,10.300,10.470,10911786.000,113574664.000<br/>3033,SZ002243,2025-12-02,9.620,9.640,9.470,9.570,18962940.000,181007920.000<br/>3034,SZ002244,2025-12-02,10.110,10.330,9.980,10.140,21330200.000,216200768.000<br/>3035,SZ002245,2025-12-02,16.330,16.350,15.950,16.030,22079212.000,355037280.000<br/>3036,SZ002246,2025-12-02,17.500,17.580,16.840,16.850,25189402.000,429242880.000<br/>3037,SZ002247,2025-12-02,3.060,3.080,3.010,3.080,16150156.000,49263588.000<br/>3038,SZ002248,2025-12-02,11.530,11.550,11.290,11.400,10103924.000,115268888.000<br/>3039,SZ002249,2025-12-02,11.200,11.210,10.800,10.810,137589088.000,1502812416.000<br/>3040,SZ002250,2025-12-02,12.410,12.460,12.190,12.210,28882838.000,354115104.000<br/>3041,SZ002251,2025-12-02,5.390,5.580,5.350,5.520,157603488.000,862477696.000<br/>3042,SZ002252,2025-12-02,6.650,6.650,6.600,6.610,17873508.000,118252192.000<br/>3043,SZ002253,2025-12-02,9.660,9.660,9.530,9.530,2075400.000,19865212.000<br/>3044,SZ002254,2025-12-02,9.700,9.710,9.600,9.640,6265368.000,60363796.000<br/>3045,SZ002255,2025-12-02,12.010,12.160,11.750,12.040,66718600.000,797402688.000<br/>3046,SZ002256,2025-12-02,3.470,3.470,3.390,3.440,53303300.000,182872704.000<br/>3047,SZ002258,2025-12-02,13.050,13.210,12.990,13.040,8426467.000,110397312.000<br/>3048,SZ002259,2025-12-02,3.940,4.070,3.880,3.980,12420356.000,49002904.000<br/>3049,SZ002261,2025-12-02,32.260,32.260,31.200,31.210,37979144.000,1194826752.000<br/>3050,SZ002262,2025-12-02,24.680,24.690,24.230,24.270,4481448.000,109339088.000<br/>3051,SZ002263,2025-12-02,3.490,3.500,3.440,3.470,27480240.000,95299880.000<br/>3052,SZ002264,2025-12-02,9.410,9.980,9.050,9.680,184605920.000,1761573120.000<br/>3053,SZ002265,2025-12-02,27.280,27.300,26.910,26.960,7186262.000,194304144.000<br/>3054,SZ002266,2025-12-02,4.090,4.100,4.020,4.030,45081284.000,181800128.000<br/>3055,SZ002267,2025-12-02,8.000,8.000,7.930,8.000,4049180.000,32283486.000<br/>3056,SZ002268,2025-12-02,17.440,17.490,17.330,17.410,6046819.000,105225512.000<br/>3057,SZ002269,2025-12-02,2.080,2.100,2.040,2.080,84112800.000,173954128.000<br/>3058,SZ002270,2025-12-02,24.390,24.400,23.970,24.150,4876673.000,117798904.000<br/>3059,SZ002271,2025-12-02,13.110,13.580,13.110,13.470,65809016.000,880511232.000<br/>3060,SZ002272,2025-12-02,14.140,14.180,13.920,13.940,14143813.000,197804528.000<br/>3061,SZ002273,2025-12-02,25.000,25.630,24.950,25.160,40503168.000,1023425536.000<br/>3062,SZ002274,2025-12-02,6.170,6.170,6.100,6.120,8915950.000,54669128.000<br/>3063,SZ002275,2025-12-02,15.300,15.340,15.130,15.220,2774742.000,42239432.000<br/>3064,SZ002276,2025-12-02,15.860,15.860,15.530,15.580,24226540.000,378362432.000<br/>3065,SZ002277,2025-12-02,7.060,7.160,6.960,7.000,58494860.000,411551136.000<br/>3066,SZ002278,2025-12-02,11.450,11.490,11.310,11.410,15675999.000,178694000.000<br/>3067,SZ002279,2025-12-02,9.100,9.720,8.950,9.420,168430080.000,1571727616.000<br/>3068,SZ002281,2025-12-02,61.380,61.990,60.950,61.150,19616536.000,1203330432.000<br/>3069,SZ002282,2025-12-02,7.500,7.510,7.400,7.490,3968946.000,29613758.000<br/>3070,SZ002283,2025-12-02,6.110,6.130,6.070,6.120,8434500.000,51528816.000<br/>3071,SZ002284,2025-12-02,12.400,12.430,12.210,12.290,6858447.000,84373664.000<br/>3072,SZ002285,2025-12-02,3.080,3.340,2.980,3.340,358973632.000,1160104320.000<br/>3073,SZ002286,2025-12-02,9.080,9.130,8.950,9.110,8091800.000,73236336.000<br/>3074,SZ002287,2025-12-02,25.000,25.040,24.850,24.860,1391333.000,34697552.000<br/>3075,SZ002289,2025-12-02,35.820,37.380,35.800,36.250,2183277.000,79899680.000<br/>3076,SZ002290,2025-12-02,42.400,42.910,41.980,42.520,5828813.000,247459120.000<br/>3077,SZ002291,2025-12-02,7.470,7.470,7.250,7.310,78161744.000,572154944.000<br/>3078,SZ002292,2025-12-02,9.410,9.960,9.320,9.510,107366992.000,1027780480.000<br/>3079,SZ002293,2025-12-02,9.570,9.880,9.570,9.870,10359028.000,101276256.000<br/>3080,SZ002294,2025-12-02,60.670,61.400,59.930,60.100,2824384.000,171261104.000<br/>3081,SZ002295,2025-12-02,11.390,11.440,11.100,11.270,6832230.000,76757472.000<br/>3082,SZ002296,2025-12-02,10.730,10.790,10.670,10.730,4998329.000,53600504.000<br/>3083,SZ002297,2025-12-02,9.710,9.840,9.600,9.750,67706776.000,658966336.000<br/>3084,SZ002298,2025-12-02,11.170,11.170,10.850,10.890,48559768.000,530036096.000<br/>3085,SZ002299,2025-12-02,16.040,16.090,15.940,16.060,6551241.000,104903672.000<br/>3086,SZ002300,2025-12-02,7.040,7.780,7.000,7.780,55427744.000,417387680.000<br/>3087,SZ002301,2025-12-02,7.470,8.260,7.310,7.860,108524808.000,857987328.000<br/>3088,SZ002302,2025-12-02,6.420,6.470,6.360,6.460,8907069.000,57198572.000<br/>3089,SZ002303,2025-12-02,4.240,4.270,4.190,4.250,18988332.000,80623000.000<br/>3090,SZ002304,2025-12-02,65.510,65.600,63.800,63.910,8456960.000,544478720.000<br/>3091,SZ002305,2025-12-02,2.450,2.550,2.410,2.520,56677132.000,140352848.000<br/>3092,SZ002306,2025-12-02,1.980,2.070,1.960,2.030,31480700.000,63464320.000<br/>3093,SZ002307,2025-12-02,5.640,6.030,5.560,5.900,184098592.000,1074080640.000<br/>3094,SZ002309,2025-12-02,3.170,3.250,3.140,3.230,38250716.000,122180224.000<br/>3095,SZ002310,2025-12-02,2.440,2.460,2.420,2.440,25071444.000,61162244.000<br/>3096,SZ002311,2025-12-02,55.020,55.300,54.140,54.520,13668131.000,744930752.000<br/>3097,SZ002312,2025-12-02,11.930,12.040,11.810,11.850,37595168.000,446900480.000<br/>3098,SZ002313,2025-12-02,11.240,11.760,11.120,11.470,28699676.000,327156544.000<br/>3099,SZ002314,2025-12-02,3.110,3.160,3.070,3.150,37756624.000,117818968.000<br/>3100,SZ002315,2025-12-02,45.000,45.200,44.200,44.240,5923100.000,263317280.000<br/>3101,SZ002316,2025-12-02,5.300,5.310,5.170,5.280,8453300.000,44400008.000<br/>3102,SZ002317,2025-12-02,24.510,24.680,23.510,23.560,82592632.000,1982415360.000<br/>3103,SZ002318,2025-12-02,24.670,24.700,24.430,24.540,4077834.000,100030304.000<br/>3104,SZ002319,2025-12-02,13.390,13.620,13.210,13.400,5507400.000,73651448.000<br/>3105,SZ002320,2025-12-02,12.760,13.350,12.350,13.060,68281624.000,881142080.000<br/>3106,SZ002321,2025-12-02,2.760,2.770,2.700,2.760,51586800.000,140855936.000<br/>3107,SZ002322,2025-12-02,12.420,12.440,12.320,12.380,2021400.000,25039052.000<br/>3108,SZ002323,2025-12-02,1.810,1.810,1.770,1.790,44580192.000,79627352.000<br/>3109,SZ002324,2025-12-02,12.940,13.030,12.720,12.790,9422158.000,120726368.000<br/>3110,SZ002326,2025-12-02,24.790,25.200,24.160,24.660,62627680.000,1544985216.000<br/>3111,SZ002327,2025-12-02,7.270,7.290,7.110,7.260,8702189.000,62818544.000<br/>3112,SZ002328,2025-12-02,6.760,6.760,6.610,6.670,14457124.000,96526464.000<br/>3113,SZ002329,2025-12-02,3.910,3.970,3.850,3.930,35822956.000,140511488.000<br/>3114,SZ002330,2025-12-02,5.340,5.430,5.260,5.420,12939862.000,69317784.000<br/>3115,SZ002331,2025-12-02,9.520,9.730,9.370,9.610,26335500.000,252189248.000<br/>3116,SZ002332,2025-12-02,9.300,9.300,9.190,9.200,9875632.000,91142048.000<br/>3117,SZ002333,2025-12-02,5.840,5.930,5.780,5.890,14484300.000,84847288.000<br/>3118,SZ002334,2025-12-02,8.500,8.500,8.400,8.440,9994028.000,84271312.000<br/>3119,SZ002335,2025-12-02,53.930,54.380,52.860,53.290,16954452.000,905639488.000<br/>3120,SZ002337,2025-12-02,6.290,6.360,6.250,6.310,25410854.000,160075264.000<br/>3121,SZ002338,2025-12-02,51.510,51.530,50.270,50.420,3771479.000,191191632.000<br/>3122,SZ002339,2025-12-02,7.950,7.990,7.830,7.970,7936025.000,62869236.000<br/>3123,SZ002340,2025-12-02,7.550,7.580,7.460,7.520,81578696.000,612119872.000<br/>3124,SZ002342,2025-12-02,7.280,7.290,7.180,7.210,15947849.000,115211624.000<br/>3125,SZ002343,2025-12-02,8.200,8.300,8.100,8.170,18992480.000,155149552.000<br/>3126,SZ002344,2025-12-02,4.670,4.800,4.620,4.780,20982300.000,99437408.000<br/>3127,SZ002345,2025-12-02,13.120,13.200,12.800,13.180,18004400.000,234968704.000<br/>3128,SZ002346,2025-12-02,16.930,17.220,16.710,16.950,2908809.000,49230944.000<br/>3129,SZ002347,2025-12-02,6.870,6.870,6.780,6.810,7386300.000,50305868.000<br/>3130,SZ002348,2025-12-02,5.290,5.290,5.290,5.290,6034800.000,31924092.000<br/>3131,SZ002349,2025-12-02,8.090,8.090,7.930,8.030,13659305.000,109372000.000<br/>3132,SZ002350,2025-12-02,8.330,8.470,8.230,8.400,9450326.000,78999672.000<br/>3133,SZ002351,2025-12-02,13.030,13.080,12.880,12.980,15340883.000,199018496.000<br/>3134,SZ002352,2025-12-02,38.420,38.440,37.910,37.910,31963200.000,1217011968.000<br/>3135,SZ002353,2025-12-02,60.520,61.130,59.200,59.920,31140176.000,1869713024.000<br/>3136,SZ002354,2025-12-02,7.040,7.040,6.860,6.870,57124096.000,395562688.000<br/>3137,SZ002355,2025-12-02,5.890,5.970,5.860,5.930,9028600.000,53339116.000<br/>3138,SZ002356,2025-12-02,4.570,4.900,4.470,4.710,272853312.000,1283104128.000<br/>3139,SZ002357,2025-12-02,10.640,10.980,10.470,10.860,9769747.000,105220736.000<br/>3140,SZ002358,2025-12-02,5.470,5.480,5.310,5.470,36458408.000,196638672.000<br/>3141,SZ002360,2025-12-02,5.270,5.280,5.150,5.260,8471000.000,44219800.000<br/>3142,SZ002361,2025-12-02,6.450,7.050,6.380,6.810,113366712.000,784316480.000<br/>3143,SZ002362,2025-12-02,23.660,23.760,23.000,23.050,8197195.000,190034544.000<br/>3144,SZ002363,2025-12-02,9.230,9.380,9.100,9.320,16882512.000,156543248.000<br/>3145,SZ002364,2025-12-02,23.690,23.900,23.310,23.480,12058827.000,283491296.000<br/>3146,SZ002365,2025-12-02,16.280,16.280,16.020,16.100,4618680.000,74387552.000<br/>3147,SZ002366,2025-12-02,7.300,7.300,7.190,7.240,31581672.000,227858384.000<br/>3148,SZ002367,2025-12-02,7.240,7.340,7.220,7.300,7809950.000,56945608.000<br/>3149,SZ002368,2025-12-02,24.800,24.800,24.200,24.250,5359500.000,130735400.000<br/>3150,SZ002369,2025-12-02,10.470,10.490,10.020,10.070,66211800.000,670229888.000<br/>3151,SZ002370,2025-12-02,7.560,7.570,7.400,7.500,30070924.000,225479088.000<br/>3152,SZ002371,2025-12-02,442.580,444.980,430.000,433.280,6522444.000,2843819520.000<br/>3153,SZ002372,2025-12-02,10.420,10.770,10.400,10.670,17701376.000,188451088.000<br/>3154,SZ002373,2025-12-02,11.320,11.320,11.050,11.120,26984860.000,301036864.000<br/>3155,SZ002374,2025-12-02,3.450,3.520,3.390,3.480,53999940.000,186897552.000<br/>3156,SZ002375,2025-12-02,3.950,3.980,3.910,3.960,13482500.000,53276432.000<br/>3157,SZ002376,2025-12-02,7.520,7.580,7.450,7.550,7804600.000,58685496.000<br/>3158,SZ002377,2025-12-02,3.170,3.200,3.120,3.190,13636036.000,43244040.000<br/>3159,SZ002378,2025-12-02,12.630,12.830,12.450,12.710,29992472.000,380652384.000<br/>3160,SZ002379,2025-12-02,20.900,20.960,20.100,20.520,10792400.000,220394464.000<br/>3161,SZ002380,2025-12-02,26.700,26.710,26.250,26.270,2549200.000,67240352.000<br/>3162,SZ002381,2025-12-02,6.800,6.890,6.740,6.880,4641616.000,31721384.000<br/>3163,SZ002382,2025-12-02,5.700,5.700,5.600,5.640,7120573.000,40137284.000<br/>3164,SZ002383,2025-12-02,9.680,9.860,9.580,9.780,20603256.000,200477840.000<br/>3165,SZ002384,2025-12-02,75.000,76.000,72.760,73.260,39094420.000,2893839104.000<br/>3166,SZ002385,2025-12-02,4.070,4.070,4.040,4.060,47203960.000,191457552.000<br/>3167,SZ002386,2025-12-02,5.650,5.680,5.540,5.640,22382108.000,125573920.000<br/>3168,SZ002387,2025-12-02,9.250,9.410,9.210,9.250,22808668.000,211362352.000<br/>3169,SZ002388,2025-12-02,6.200,6.230,6.030,6.140,14405004.000,87922120.000<br/>3170,SZ002389,2025-12-02,22.250,22.750,21.940,22.430,23069464.000,516641856.000<br/>3171,SZ002390,2025-12-02,3.830,3.850,3.770,3.840,30217900.000,115529504.000<br/>3172,SZ002391,2025-12-02,6.030,6.060,5.950,6.040,6773522.000,40735724.000<br/>3173,SZ002392,2025-12-02,7.750,7.750,7.560,7.620,15990349.000,121782784.000<br/>3174,SZ002393,2025-12-02,20.660,20.700,20.480,20.510,1453444.000,29892856.000<br/>3175,SZ002394,2025-12-02,12.550,12.590,12.370,12.540,7199000.000,90027624.000<br/>3176,SZ002395,2025-12-02,17.130,17.380,17.040,17.350,4591551.000,79072240.000<br/>3177,SZ002396,2025-12-02,27.080,27.240,26.870,27.110,11713465.000,316408864.000<br/>3178,SZ002397,2025-12-02,4.400,4.420,4.250,4.300,21504000.000,92383192.000<br/>3179,SZ002398,2025-12-02,6.050,6.410,6.030,6.300,116093808.000,724778112.000<br/>3180,SZ002399,2025-12-02,12.000,12.090,11.840,12.050,3130252.000,37490512.000<br/>3181,SZ002400,2025-12-02,9.230,9.240,8.920,9.110,156819040.000,1421513984.000<br/>3182,SZ002401,2025-12-02,16.660,16.670,16.330,16.360,3946020.000,64776320.000<br/>3183,SZ002402,2025-12-02,49.720,49.870,48.170,48.450,48137008.000,2344724736.000<br/>3184,SZ002403,2025-12-02,13.210,13.220,12.900,12.920,3216790.000,41833512.000<br/>3185,SZ002404,2025-12-02,6.940,7.020,6.840,7.000,15570700.000,108394632.000<br/>3186,SZ002405,2025-12-02,8.540,8.610,8.500,8.520,21662536.000,185289312.000<br/>3187,SZ002406,2025-12-02,7.640,7.640,7.510,7.580,10146732.000,76779584.000<br/>3188,SZ002407,2025-12-02,33.330,34.150,32.780,32.970,131041384.000,4340236800.000<br/>3189,SZ002408,2025-12-02,4.910,4.910,4.860,4.890,10783048.000,52695876.000<br/>3190,SZ002409,2025-12-02,70.690,71.470,70.010,70.380,7990956.000,564153088.000<br/>3191,SZ002410,2025-12-02,12.870,12.900,12.660,12.700,17097380.000,217564336.000<br/>3192,SZ002412,2025-12-02,6.950,6.990,6.810,6.930,8698372.000,60087396.000<br/>3193,SZ002413,2025-12-02,8.690,9.270,8.400,9.270,635809728.000,5642425856.000<br/>3194,SZ002414,2025-12-02,12.310,12.310,12.100,12.140,23301820.000,283971648.000<br/>3195,SZ002415,2025-12-02,30.510,30.680,30.350,30.520,25369000.000,773849344.000<br/>3196,SZ002416,2025-12-02,12.260,12.330,12.180,12.190,22985844.000,281116288.000<br/>3197,SZ002418,2025-12-02,4.690,4.710,4.620,4.650,41376400.000,192461568.000<br/>3198,SZ002419,2025-12-02,5.520,5.550,5.470,5.540,11745670.000,64779892.000<br/>3199,SZ002420,2025-12-02,7.320,7.330,7.140,7.200,8904400.000,64087540.000<br/>3200,SZ002421,2025-12-02,3.000,3.010,2.960,2.980,35117472.000,104731304.000<br/>3201,SZ002422,2025-12-02,34.390,34.400,33.950,34.010,4390845.000,149531360.000<br/>3202,SZ002423,2025-12-02,11.630,11.640,11.510,11.510,8047700.000,92835160.000<br/>3203,SZ002424,2025-12-02,5.750,5.800,5.550,5.620,26544200.000,149596368.000<br/>3204,SZ002425,2025-12-02,4.060,4.060,3.920,3.980,19606400.000,77917456.000<br/>3205,SZ002426,2025-12-02,3.670,3.720,3.610,3.670,180614688.000,662363072.000<br/>3206,SZ002427,2025-12-02,6.460,6.460,6.390,6.400,5270900.000,33778340.000<br/>3207,SZ002428,2025-12-02,25.690,26.070,25.300,25.790,21877116.000,560815552.000<br/>3208,SZ002429,2025-12-02,6.490,6.530,6.420,6.500,41742976.000,269963744.000<br/>3209,SZ002430,2025-12-02,26.450,27.260,26.250,26.810,9778333.000,262847280.000<br/>3210,SZ002431,2025-12-02,2.630,2.660,2.600,2.640,40122576.000,105721848.000<br/>3211,SZ002432,2025-12-02,41.490,41.490,40.740,40.800,6388039.000,261814288.000<br/>3212,SZ002434,2025-12-02,9.030,9.080,8.900,8.960,12553288.000,112648488.000<br/>3213,SZ002436,2025-12-02,21.790,21.950,21.410,21.470,62563708.000,1353179264.000<br/>3214,SZ002437,2025-12-02,3.250,3.250,3.180,3.220,32699000.000,105150304.000<br/>3215,SZ002438,2025-12-02,13.660,14.090,13.500,14.060,16560560.000,229301728.000<br/>3216,SZ002439,2025-12-02,14.760,14.760,14.610,14.720,7298196.000,107042808.000<br/>3217,SZ002440,2025-12-02,7.500,7.530,7.440,7.490,10507650.000,78713136.000<br/>3218,SZ002441,2025-12-02,9.360,9.370,9.190,9.280,5586085.000,51823988.000<br/>3219,SZ002442,2025-12-02,6.700,7.100,6.660,6.850,24939860.000,171166432.000<br/>3220,SZ002443,2025-12-02,8.230,8.370,8.090,8.260,16288692.000,134277200.000<br/>3221,SZ002444,2025-12-02,31.940,32.440,31.510,31.890,10857684.000,346411488.000<br/>3222,SZ002445,2025-12-02,2.560,2.570,2.520,2.550,33560328.000,85276120.000<br/>3223,SZ002446,2025-12-02,8.700,8.970,8.680,8.930,63209084.000,559987840.000<br/>3224,SZ002448,2025-12-02,10.630,10.730,10.480,10.600,10509800.000,111492912.000<br/>3225,SZ002449,2025-12-02,9.060,9.070,8.960,9.010,10835882.000,97471264.000<br/>3226,SZ002451,2025-12-02,10.560,11.120,10.450,11.020,81525304.000,888126144.000<br/>3227,SZ002452,2025-12-02,7.930,7.930,7.810,7.910,12667300.000,99862032.000<br/>3228,SZ002453,2025-12-02,6.630,7.050,6.630,6.990,103861376.000,711685760.000<br/>3229,SZ002454,2025-12-02,8.750,8.750,8.630,8.670,5106350.000,44350420.000<br/>3230,SZ002455,2025-12-02,8.020,8.040,7.780,7.920,29660044.000,234513072.000<br/>3231,SZ002456,2025-12-02,11.580,11.580,11.350,11.400,55542744.000,634168000.000<br/>3232,SZ002457,2025-12-02,11.110,11.120,11.010,11.070,4809501.000,53230956.000<br/>3233,SZ002458,2025-12-02,8.860,8.870,8.660,8.680,7720614.000,67292712.000<br/>3234,SZ002459,2025-12-02,12.060,12.070,11.750,11.780,44599396.000,527762080.000<br/>3235,SZ002460,2025-12-02,61.930,62.440,60.700,61.470,39771460.000,2445825280.000<br/>3236,SZ002461,2025-12-02,9.410,9.660,9.410,9.560,13038100.000,124667184.000<br/>3237,SZ002462,2025-12-02,15.740,15.890,15.520,15.620,7599901.000,118976704.000<br/>3238,SZ002463,2025-12-02,71.950,72.700,70.510,70.930,47730548.000,3414086656.000<br/>3239,SZ002465,2025-12-02,12.200,12.410,12.070,12.360,67335472.000,826697856.000<br/>3240,SZ002466,2025-12-02,53.810,53.860,52.510,52.610,50403016.000,2669079040.000<br/>3241,SZ002467,2025-12-02,6.430,6.460,6.330,6.410,37035472.000,236801360.000<br/>3242,SZ002468,2025-12-02,14.300,14.310,14.020,14.080,11819641.000,166955792.000<br/>3243,SZ002469,2025-12-02,8.380,8.490,8.280,8.430,11872934.000,99815600.000<br/>3244,SZ002470,2025-12-02,1.910,1.920,1.870,1.900,58592200.000,110768976.000<br/>3245,SZ002471,2025-12-02,4.430,4.450,4.240,4.270,81709824.000,351484224.000<br/>3246,SZ002472,2025-12-02,40.240,40.240,38.950,39.030,14423073.000,567298112.000<br/>3247,SZ002474,2025-12-02,12.000,12.300,12.000,12.300,50398728.000,616265600.000<br/>3248,SZ002475,2025-12-02,58.570,61.500,58.180,60.000,181396512.000,10920312832.000<br/>3249,SZ002476,2025-12-02,6.370,6.460,6.210,6.260,27954216.000,175799136.000<br/>3250,SZ002478,2025-12-02,7.560,7.610,7.490,7.570,25758802.000,194272896.000<br/>3251,SZ002479,2025-12-02,4.990,5.020,4.930,5.020,9478800.000,47271100.000<br/>3252,SZ002480,2025-12-02,6.260,6.290,6.190,6.240,5021935.000,31294114.000<br/>3253,SZ002481,2025-12-02,5.660,5.730,5.560,5.710,18816652.000,106598120.000<br/>3254,SZ002482,2025-12-02,1.840,1.860,1.810,1.850,68112072.000,125106792.000<br/>3255,SZ002483,2025-12-02,6.530,6.540,6.460,6.530,6060300.000,39472000.000<br/>3256,SZ002484,2025-12-02,27.140,27.150,26.500,26.610,12470057.000,332712224.000<br/>3257,SZ002485,2025-12-02,4.600,4.730,4.550,4.610,5760550.000,26681258.000<br/>3258,SZ002486,2025-12-02,3.190,3.240,3.160,3.210,32149300.000,102980640.000<br/>3259,SZ002487,2025-12-02,49.730,50.460,49.120,50.200,14028006.000,696884800.000<br/>3260,SZ002488,2025-12-02,8.770,8.780,8.470,8.490,28522748.000,244102320.000<br/>3261,SZ002489,2025-12-02,3.920,4.000,3.870,3.960,29284792.000,115469776.000<br/>3262,SZ002490,2025-12-02,7.520,7.560,7.280,7.330,31108766.000,228633616.000<br/>3263,SZ002491,2025-12-02,5.610,5.870,5.600,5.720,55769260.000,319932320.000<br/>3264,SZ002492,2025-12-02,8.100,8.180,7.830,7.870,7626500.000,60340416.000<br/>3265,SZ002493,2025-12-02,9.700,9.930,9.670,9.730,33333240.000,326963872.000<br/>3266,SZ002494,2025-12-02,5.530,5.630,5.480,5.620,11536500.000,64267036.000<br/>3267,SZ002495,2025-12-02,3.020,3.050,2.940,3.000,88248288.000,264249840.000<br/>3268,SZ002496,2025-12-02,1.770,1.780,1.740,1.760,12528100.000,22020480.000<br/>3269,SZ002497,2025-12-02,22.450,22.490,21.610,21.700,37591208.000,823206976.000<br/>3270,SZ002498,2025-12-02,3.570,3.590,3.530,3.580,26995916.000,96218136.000<br/>3271,SZ002500,2025-12-02,6.030,6.030,5.970,6.000,11348386.000,68063544.000<br/>3272,SZ002501,2025-12-02,2.330,2.340,2.280,2.310,52056576.000,120131352.000<br/>3273,SZ002506,2025-12-02,2.610,2.620,2.560,2.590,123738992.000,319985568.000<br/>3274,SZ002507,2025-12-02,13.060,13.210,13.020,13.190,11942644.000,156930656.000<br/>3275,SZ002508,2025-12-02,20.220,20.840,20.160,20.640,13707074.000,282271200.000<br/>3276,SZ002510,2025-12-02,7.010,7.040,6.930,6.970,44492336.000,310471968.000<br/>3277,SZ002511,2025-12-02,8.280,8.400,8.260,8.360,9439020.000,78751392.000<br/>3278,SZ002512,2025-12-02,6.010,6.170,5.810,6.020,216287680.000,1300906240.000<br/>3279,SZ002513,2025-12-02,7.540,7.550,7.290,7.380,25450408.000,187888320.000<br/>3280,SZ002514,2025-12-02,6.600,6.930,6.550,6.850,51259828.000,347972928.000<br/>3281,SZ002515,2025-12-02,6.390,6.450,6.170,6.190,54944568.000,343434080.000<br/>3282,SZ002516,2025-12-02,6.260,6.330,6.220,6.310,22314580.000,139892576.000<br/>3283,SZ002517,2025-12-02,23.000,23.150,22.510,22.600,29455694.000,668504640.000<br/>3284,SZ002518,2025-12-02,44.470,45.350,43.750,44.290,7454127.000,329906560.000<br/>3285,SZ002519,2025-12-02,5.550,6.220,5.380,5.930,386823680.000,2263652864.000<br/>3286,SZ002520,2025-12-02,5.970,5.980,5.870,5.890,13105359.000,77266080.000<br/>3287,SZ002521,2025-12-02,9.090,9.140,9.020,9.100,3528325.000,32074508.000<br/>3288,SZ002522,2025-12-02,5.210,5.260,5.080,5.220,47848872.000,247161072.000<br/>3289,SZ002523,2025-12-02,4.030,4.110,3.980,4.070,32835860.000,132971224.000<br/>3290,SZ002524,2025-12-02,4.650,4.720,4.600,4.700,10617428.000,49598864.000<br/>3291,SZ002526,2025-12-02,3.700,3.700,3.660,3.690,17450576.000,64221872.000<br/>3292,SZ002527,2025-12-02,16.160,16.170,15.570,15.630,14099100.000,222197472.000<br/>3293,SZ002528,2025-12-02,3.080,3.090,3.030,3.040,8730260.000,26662946.000<br/>3294,SZ002529,2025-12-02,7.280,7.300,7.200,7.230,2002800.000,14474725.000<br/>3295,SZ002530,2025-12-02,10.150,10.150,10.000,10.020,12126740.000,121665392.000<br/>3296,SZ002531,2025-12-02,7.030,7.040,6.930,7.000,13207440.000,92131424.000<br/>3297,SZ002532,2025-12-02,12.960,12.960,12.710,12.830,34074768.000,436723200.000<br/>3298,SZ002533,2025-12-02,11.840,11.840,11.670,11.710,8162515.000,95598144.000<br/>3299,SZ002534,2025-12-02,15.190,15.220,14.800,14.970,6258500.000,93520048.000<br/>3300,SZ002535,2025-12-02,3.950,3.960,3.890,3.920,10062130.000,39400708.000<br/>3301,SZ002536,2025-12-02,22.080,22.100,21.550,21.650,9196764.000,199971952.000<br/>3302,SZ002537,2025-12-02,8.170,8.170,8.060,8.080,12500500.000,101210728.000<br/>3303,SZ002538,2025-12-02,6.480,6.630,6.440,6.570,16955616.000,110852256.000<br/>3304,SZ002539,2025-12-02,10.860,11.030,10.760,10.960,16127499.000,175922784.000<br/>3305,SZ002540,2025-12-02,7.330,7.330,7.070,7.180,49577260.000,355179840.000<br/>3306,SZ002541,2025-12-02,16.540,16.540,16.200,16.460,3486203.000,57022736.000<br/>3307,SZ002542,2025-12-02,3.580,3.600,3.530,3.570,23601180.000,84085824.000<br/>3308,SZ002543,2025-12-02,10.800,11.120,10.620,10.730,9002897.000,97241248.000<br/>3309,SZ002544,2025-12-02,28.710,29.120,28.360,28.730,36495492.000,1049350720.000<br/>3310,SZ002545,2025-12-02,17.540,17.710,17.060,17.220,12050729.000,208463808.000<br/>3311,SZ002546,2025-12-02,6.860,6.880,6.750,6.820,14258356.000,96974760.000<br/>3312,SZ002547,2025-12-02,4.920,4.920,4.860,4.880,22419304.000,109481296.000<br/>3313,SZ002548,2025-12-02,5.800,6.100,5.580,5.680,92126152.000,532161952.000<br/>3314,SZ002549,2025-12-02,22.660,23.500,22.440,22.970,73318568.000,1692102528.000<br/>3315,SZ002550,2025-12-02,8.340,8.350,8.190,8.200,12847100.000,105712624.000<br/>3316,SZ002551,2025-12-02,3.940,3.970,3.880,3.950,10667950.000,41934904.000<br/>3317,SZ002552,2025-12-02,16.920,17.030,16.770,16.970,4758539.000,80418328.000<br/>3318,SZ002553,2025-12-02,26.540,26.600,25.840,25.940,10181496.000,264914368.000<br/>3319,SZ002554,2025-12-02,3.590,3.640,3.470,3.550,40544720.000,143386736.000<br/>3320,SZ002555,2025-12-02,20.680,20.820,20.260,20.350,43245688.000,882590400.000<br/>3321,SZ002556,2025-12-02,5.810,5.900,5.740,5.870,15485813.000,90373480.000<br/>3322,SZ002557,2025-12-02,21.780,22.350,21.700,22.180,6600592.000,145380736.000<br/>3323,SZ002558,2025-12-02,41.000,42.100,40.110,40.400,31542522.000,1293860352.000<br/>3324,SZ002559,2025-12-02,10.390,10.560,10.380,10.410,14333200.000,149523088.000<br/>3325,SZ002560,2025-12-02,8.420,8.480,8.330,8.440,12147000.000,102167768.000<br/>3326,SZ002561,2025-12-02,9.000,9.060,8.930,9.030,8981196.000,81004904.000<br/>3327,SZ002562,2025-12-02,6.660,6.720,6.540,6.580,21477036.000,141179664.000<br/>3328,SZ002563,2025-12-02,6.680,6.680,6.180,6.260,163502784.000,1032195968.000<br/>3329,SZ002564,2025-12-02,8.810,8.940,8.670,8.830,17581700.000,154604112.000<br/>3330,SZ002565,2025-12-02,8.970,9.710,8.800,9.710,244363968.000,2277881344.000<br/>3331,SZ002566,2025-12-02,8.210,8.260,8.090,8.230,4507800.000,36919124.000<br/>3332,SZ002567,2025-12-02,4.690,4.690,4.640,4.640,17602024.000,81858776.000<br/>3333,SZ002568,2025-12-02,23.700,23.760,23.100,23.110,6992513.000,162792784.000<br/>3334,SZ002569,2025-12-02,11.180,11.260,10.810,11.100,1886600.000,20736286.000<br/>3335,SZ002570,2025-12-02,6.200,6.220,6.150,6.160,26758826.000,165074704.000<br/>3336,SZ002571,2025-12-02,8.800,8.900,8.620,8.840,9247130.000,81288656.000<br/>3337,SZ002572,2025-12-02,14.690,14.800,14.340,14.500,27026722.000,393694368.000<br/>3338,SZ002573,2025-12-02,3.850,3.880,3.820,3.860,9665000.000,37243104.000<br/>3339,SZ002574,2025-12-02,6.200,6.240,6.080,6.200,18988060.000,117215608.000<br/>3340,SZ002575,2025-12-02,6.730,6.800,6.660,6.740,48490188.000,325775232.000<br/>3341,SZ002576,2025-12-02,17.120,17.150,16.900,16.980,2579860.000,43842152.000<br/>3342,SZ002577,2025-12-02,19.250,19.260,19.000,19.130,1747158.000,33374780.000<br/>3343,SZ002578,2025-12-02,4.390,4.650,4.280,4.500,175629360.000,779524992.000<br/>3344,SZ002579,2025-12-02,11.700,11.780,11.540,11.580,22223744.000,258387728.000<br/>3345,SZ002580,2025-12-02,12.820,12.820,12.610,12.620,6438185.000,81518400.000<br/>3346,SZ002581,2025-12-02,7.870,7.980,7.630,7.640,4711021.000,36352632.000<br/>3347,SZ002582,2025-12-02,10.500,10.500,10.210,10.370,11780700.000,121906904.000<br/>3348,SZ002583,2025-12-02,11.830,12.090,11.800,11.910,40443632.000,482509952.000<br/>3349,SZ002584,2025-12-02,9.100,9.190,9.020,9.060,33076752.000,300594016.000<br/>3350,SZ002585,2025-12-02,5.630,5.840,5.610,5.730,29612996.000,169811216.000<br/>3351,SZ002586,2025-12-02,4.090,4.130,4.060,4.110,6804700.000,27874546.000<br/>3352,SZ002587,2025-12-02,6.700,6.810,6.660,6.790,24056266.000,163087872.000<br/>3353,SZ002588,2025-12-02,9.430,9.770,9.390,9.610,13175832.000,126746672.000<br/>3354,SZ002589,2025-12-02,3.150,3.250,3.140,3.200,79152080.000,252732432.000<br/>3355,SZ002590,2025-12-02,13.380,13.380,13.200,13.240,4399250.000,58380844.000<br/>3356,SZ002591,2025-12-02,7.180,7.220,7.050,7.220,13499256.000,96364504.000<br/>3357,SZ002592,2025-12-02,7.150,7.200,7.080,7.120,2927760.000,20851596.000<br/>3358,SZ002593,2025-12-02,6.020,6.180,5.920,6.150,53132000.000,323418208.000<br/>3359,SZ002594,2025-12-02,96.420,97.800,96.250,96.620,35921744.000,3483571712.000<br/>3360,SZ002595,2025-12-02,70.000,70.480,68.700,69.480,2056092.000,142609920.000<br/>3361,SZ002596,2025-12-02,6.570,6.680,6.230,6.580,242435344.000,1559707648.000<br/>3362,SZ002597,2025-12-02,20.200,20.290,20.080,20.140,2589407.000,52221108.000<br/>3363,SZ002598,2025-12-02,11.350,11.350,11.170,11.250,3905515.000,43951496.000<br/>3364,SZ002599,2025-12-02,8.320,8.370,8.260,8.310,10748100.000,89287936.000<br/>3365,SZ002600,2025-12-02,14.490,15.140,14.300,14.960,298243488.000,4380074496.000<br/>3366,SZ002601,2025-12-02,18.190,18.250,17.940,18.000,7941600.000,143228784.000<br/>3367,SZ002602,2025-12-02,18.580,18.660,17.950,18.070,138687056.000,2528005120.000<br/>3368,SZ002603,2025-12-02,18.860,18.980,18.600,18.650,20766500.000,389509120.000<br/>3369,SZ002605,2025-12-02,24.060,24.060,23.590,23.670,3828304.000,90880248.000<br/>3370,SZ002606,2025-12-02,8.940,8.940,8.830,8.870,5254792.000,46623784.000<br/>3371,SZ002607,2025-12-02,2.610,2.610,2.560,2.570,111814448.000,288151712.000<br/>3372,SZ002608,2025-12-02,7.800,7.940,7.770,7.900,18660712.000,146789136.000<br/>3373,SZ002609,2025-12-02,9.680,9.700,9.570,9.660,5765700.000,55599068.000<br/>3374,SZ002611,2025-12-02,20.450,20.500,19.320,19.330,166514352.000,3277406976.000<br/>3375,SZ002612,2025-12-02,20.370,20.370,20.060,20.240,8825483.000,178389648.000<br/>3376,SZ002613,2025-12-02,3.860,3.870,3.810,3.870,9634021.000,37077284.000<br/>3377,SZ002614,2025-12-02,7.330,7.630,7.320,7.560,29295476.000,219865456.000<br/>3378,SZ002615,2025-12-02,8.020,8.140,7.970,8.080,6646100.000,53582224.000<br/>3379,SZ002616,2025-12-02,5.990,6.010,5.920,5.950,8792961.000,52338532.000<br/>3380,SZ002617,2025-12-02,8.140,8.140,8.000,8.020,37237808.000,299033344.000<br/>3381,SZ002620,2025-12-02,6.010,6.010,5.870,5.910,5145950.000,30460260.000<br/>3382,SZ002622,2025-12-02,3.420,3.440,3.340,3.410,23314300.000,78922544.000<br/>3383,SZ002623,2025-12-02,19.040,19.320,18.470,18.640,2619600.000,48960464.000<br/>3384,SZ002624,2025-12-02,14.530,14.650,14.250,14.340,25302840.000,363182176.000<br/>3385,SZ002625,2025-12-02,50.970,51.480,49.090,50.050,80560544.000,4040196608.000<br/>3386,SZ002626,2025-12-02,18.890,18.890,18.560,18.760,4697300.000,87816088.000<br/>3387,SZ002627,2025-12-02,6.740,7.150,6.680,7.010,36392604.000,253043008.000<br/>3388,SZ002628,2025-12-02,4.350,4.390,4.300,4.330,9674837.000,41899652.000<br/>3389,SZ002629,2025-12-02,7.890,7.890,7.440,7.510,20696380.000,156584704.000<br/>3390,SZ002630,2025-12-02,2.840,2.840,2.770,2.780,19613800.000,54757748.000<br/>3391,SZ002631,2025-12-02,5.160,5.260,5.120,5.190,10467630.000,54352696.000<br/>3392,SZ002632,2025-12-02,15.050,15.050,15.050,15.050,7010473.000,105507616.000<br/>3393,SZ002633,2025-12-02,17.170,17.270,16.900,17.010,2004727.000,34060516.000<br/>3394,SZ002634,2025-12-02,6.150,6.450,6.080,6.420,29383672.000,184193968.000<br/>3395,SZ002635,2025-12-02,14.120,14.120,13.990,14.040,5537152.000,77756448.000<br/>3396,SZ002636,2025-12-02,16.490,16.520,16.140,16.210,31819160.000,518324640.000<br/>3397,SZ002637,2025-12-02,11.000,11.000,10.670,10.750,4711767.000,50934144.000<br/>3398,SZ002638,2025-12-02,3.390,3.450,3.290,3.310,85788512.000,288582336.000<br/>3399,SZ002639,2025-12-02,13.890,14.830,13.710,14.510,205072336.000,2960211712.000<br/>3400,SZ002640,2025-12-02,4.630,4.650,4.560,4.580,42373300.000,194379664.000<br/>3401,SZ002641,2025-12-02,4.260,4.320,4.220,4.310,13829728.000,59187944.000<br/>3402,SZ002642,2025-12-02,9.090,9.350,9.000,9.140,27693104.000,254190880.000<br/>3403,SZ002643,2025-12-02,14.070,14.300,14.000,14.160,20875300.000,295692736.000<br/>3404,SZ002644,2025-12-02,9.050,9.090,8.920,9.010,3839900.000,34569864.000<br/>3405,SZ002645,2025-12-02,15.000,15.000,14.430,14.450,12016996.000,175096688.000<br/>3406,SZ002646,2025-12-02,9.460,9.460,9.350,9.380,3216294.000,30217666.000<br/>3407,SZ002647,2025-12-02,6.820,6.880,6.650,6.680,10770400.000,72333632.000<br/>3408,SZ002648,2025-12-02,16.970,16.990,16.630,16.660,33404198.000,559413440.000<br/>3409,SZ002649,2025-12-02,13.860,13.990,13.760,13.910,14276600.000,198271056.000<br/>3410,SZ002650,2025-12-02,7.170,7.260,7.110,7.160,3246687.000,23317486.000<br/>3411,SZ002651,2025-12-02,11.900,13.000,11.900,12.330,99610248.000,1240999552.000<br/>3412,SZ002652,2025-12-02,3.820,3.940,3.730,3.840,21921860.000,84088552.000<br/>3413,SZ002653,2025-12-02,59.010,60.010,58.500,59.370,1586660.000,93945384.000<br/>3414,SZ002654,2025-12-02,13.930,13.930,13.720,13.770,22535868.000,311048032.000<br/>3415,SZ002655,2025-12-02,13.230,13.560,13.110,13.390,58198248.000,773639488.000<br/>3416,SZ002656,2025-12-02,2.620,2.720,2.610,2.700,17330072.000,46226932.000<br/>3417,SZ002657,2025-12-02,27.280,27.280,26.630,26.690,9372025.000,250928064.000<br/>3418,SZ002658,2025-12-02,8.670,8.670,8.430,8.580,20399800.000,173955456.000<br/>3419,SZ002659,2025-12-02,6.330,6.400,6.260,6.350,28821204.000,182554144.000<br/>3420,SZ002660,2025-12-02,9.790,9.790,9.630,9.740,3996700.000,38840264.000<br/>3421,SZ002661,2025-12-02,9.650,9.760,9.620,9.730,2663700.000,25850852.000<br/>3422,SZ002662,2025-12-02,3.990,4.020,3.960,4.000,28637212.000,114483488.000<br/>3423,SZ002663,2025-12-02,2.190,2.210,2.140,2.190,26441558.000,57493372.000<br/>3424,SZ002664,2025-12-02,23.340,23.350,22.810,22.910,6709443.000,153888384.000<br/>3425,SZ002666,2025-12-02,5.250,5.320,5.180,5.290,10837787.000,57007712.000<br/>3426,SZ002667,2025-12-02,16.800,17.930,15.320,16.280,65208256.000,1107193088.000<br/>3427,SZ002668,2025-12-02,10.680,10.900,10.630,10.820,10122678.000,109530608.000<br/>3428,SZ002669,2025-12-02,13.190,13.580,13.000,13.380,17035500.000,227623760.000<br/>3429,SZ002670,2025-12-02,17.850,17.890,17.710,17.800,16817320.000,299059360.000<br/>3430,SZ002671,2025-12-02,5.210,5.370,5.160,5.300,21009556.000,110879144.000<br/>3431,SZ002672,2025-12-02,5.150,5.190,5.080,5.170,5669672.000,29171472.000<br/>3432,SZ002673,2025-12-02,8.020,8.030,7.930,7.950,17958830.000,142875744.000<br/>3433,SZ002674,2025-12-02,13.040,13.390,12.790,13.120,9235170.000,120743848.000<br/>3434,SZ002675,2025-12-02,15.270,15.350,14.940,14.980,5168040.000,77798248.000<br/>3435,SZ002676,2025-12-02,8.040,8.050,7.800,7.860,11778780.000,92742944.000<br/>3436,SZ002677,2025-12-02,8.450,8.450,8.250,8.330,5621500.000,46774208.000<br/>3437,SZ002678,2025-12-02,5.140,5.210,5.090,5.190,13736271.000,70906904.000<br/>3438,SZ002679,2025-12-02,13.310,13.880,13.200,13.550,20795892.000,283085600.000<br/>3439,SZ002681,2025-12-02,7.410,7.420,7.220,7.270,134033984.000,975452032.000<br/>3440,SZ002682,2025-12-02,5.810,6.020,5.690,5.920,112207672.000,659273792.000<br/>3441,SZ002683,2025-12-02,39.780,39.890,38.600,38.860,10102654.000,393377376.000<br/>3442,SZ002685,2025-12-02,8.100,8.150,7.930,7.970,36338692.000,290614976.000<br/>3443,SZ002686,2025-12-02,6.670,7.370,6.610,7.370,19710288.000,142429056.000<br/>3444,SZ002687,2025-12-02,4.980,5.050,4.900,5.040,8479250.000,42304168.000<br/>3445,SZ002688,2025-12-02,6.200,6.230,6.160,6.170,7188700.000,44433896.000<br/>3446,SZ002689,2025-12-02,4.330,4.330,4.330,4.330,341800.000,1479994.000<br/>3447,SZ002690,2025-12-02,20.230,20.460,20.030,20.180,3759098.000,76042544.000<br/>3448,SZ002691,2025-12-02,8.800,8.810,8.530,8.650,10856000.000,94071504.000<br/>3449,SZ002692,2025-12-02,5.160,5.170,5.070,5.160,6993400.000,35865368.000<br/>3450,SZ002693,2025-12-02,7.200,7.270,7.050,7.130,7810801.000,55744244.000<br/>3451,SZ002694,2025-12-02,4.450,4.490,4.370,4.470,7216995.000,32046102.000<br/>3452,SZ002695,2025-12-02,12.640,12.710,12.460,12.530,7232000.000,90844648.000<br/>3453,SZ002696,2025-12-02,7.020,7.190,6.880,7.080,13623840.000,96004768.000<br/>3454,SZ002697,2025-12-02,5.840,5.990,5.810,5.920,62421036.000,370507520.000<br/>3455,SZ002698,2025-12-02,16.200,16.200,15.870,15.950,10463374.000,167217808.000<br/>3456,SZ002700,2025-12-02,7.210,7.220,7.100,7.170,3287770.000,23556402.000<br/>3457,SZ002701,2025-12-02,5.860,5.890,5.810,5.840,17345380.000,101209072.000<br/>3458,SZ002702,2025-12-02,8.470,8.760,7.620,8.760,147232544.000,1239357312.000<br/>3459,SZ002703,2025-12-02,12.230,12.230,12.100,12.150,7717707.000,93680152.000<br/>3460,SZ002705,2025-12-02,14.930,15.030,14.830,14.980,3615003.000,54067400.000<br/>3461,SZ002706,2025-12-02,9.950,9.960,9.860,9.920,12407911.000,122864880.000<br/>3462,SZ002707,2025-12-02,7.200,7.220,7.060,7.120,17989800.000,128195984.000<br/>3463,SZ002708,2025-12-02,12.410,12.460,12.130,12.170,11146403.000,136228512.000<br/>3464,SZ002709,2025-12-02,41.390,42.300,40.920,41.020,74381616.000,3067769856.000<br/>3465,SZ002712,2025-12-02,6.080,6.700,6.020,6.250,54197100.000,340744992.000<br/>3466,SZ002713,2025-12-02,11.720,12.840,11.720,11.720,81904800.000,979447040.000<br/>3467,SZ002714,2025-12-02,49.550,49.820,49.060,49.130,17582864.000,868342720.000<br/>3468,SZ002715,2025-12-02,19.400,19.410,18.780,18.850,4820052.000,91214328.000<br/>3469,SZ002716,2025-12-02,6.640,6.710,6.520,6.560,197265328.000,1301057536.000<br/>3470,SZ002717,2025-12-02,1.770,1.800,1.750,1.760,49649636.000,87833520.000<br/>3471,SZ002718,2025-12-02,29.080,29.600,28.770,29.260,2203453.000,64382808.000<br/>3472,SZ002719,2025-12-02,9.660,9.710,9.330,9.600,7998042.000,76065856.000<br/>3473,SZ002721,2025-12-02,3.360,3.380,3.320,3.360,27263200.000,91223496.000<br/>3474,SZ002722,2025-12-02,15.830,15.950,15.660,15.900,2210583.000,34997036.000<br/>3475,SZ002723,2025-12-02,8.300,8.880,8.180,8.780,34735632.000,300182944.000<br/>3476,SZ002724,2025-12-02,7.100,7.350,7.040,7.140,12560800.000,90283328.000<br/>3477,SZ002725,2025-12-02,14.850,14.870,14.630,14.660,5516800.000,81178552.000<br/>3478,SZ002726,2025-12-02,4.630,4.660,4.570,4.590,23930398.000,109965592.000<br/>3479,SZ002727,2025-12-02,13.050,13.170,13.000,13.140,5152600.000,67514608.000<br/>3480,SZ002728,2025-12-02,13.780,14.190,13.560,13.680,73343040.000,1011717440.000<br/>3481,SZ002729,2025-12-02,16.320,16.850,16.160,16.680,20432804.000,338347648.000<br/>3482,SZ002730,2025-12-02,15.200,15.210,14.990,15.010,2797200.000,42081648.000<br/>3483,SZ002731,2025-12-02,13.860,13.920,13.680,13.770,8094280.000,111535840.000<br/>3484,SZ002732,2025-12-02,18.820,19.040,18.640,18.770,15962700.000,300272736.000<br/>3485,SZ002733,2025-12-02,20.700,20.700,20.100,20.200,8883810.000,179833600.000<br/>3486,SZ002734,2025-12-02,16.920,16.970,16.740,16.800,7363424.000,123891992.000<br/>3487,SZ002735,2025-12-02,14.650,15.240,14.480,14.950,19537500.000,290447104.000<br/>3488,SZ002736,2025-12-02,13.060,13.090,12.880,12.910,17582230.000,227525984.000<br/>3489,SZ002737,2025-12-02,14.960,15.130,14.930,14.940,4339400.000,65212668.000<br/>3490,SZ002738,2025-12-02,66.010,67.400,64.800,66.650,20624804.000,1367846912.000<br/>3491,SZ002739,2025-12-02,11.380,11.420,11.150,11.210,42179636.000,472779936.000<br/>3492,SZ002741,2025-12-02,23.000,23.290,22.720,22.800,14313739.000,327639584.000<br/>3493,SZ002742,2025-12-02,4.850,4.860,4.810,4.820,2888100.000,13932279.000<br/>3494,SZ002743,2025-12-02,5.530,5.580,5.440,5.560,7267013.000,40145212.000<br/>3495,SZ002745,2025-12-02,9.810,9.840,9.610,9.670,38644060.000,375524640.000<br/>3496,SZ002746,2025-12-02,6.150,6.160,6.080,6.120,11884000.000,72517744.000<br/>3497,SZ002747,2025-12-02,22.400,22.400,21.950,22.010,10763709.000,237760288.000<br/>3498,SZ002748,2025-12-02,11.900,11.900,11.570,11.840,11981800.000,141086384.000<br/>3499,SZ002749,2025-12-02,14.040,14.150,13.970,14.060,1081679.000,15217233.000<br/>3500,SZ002752,2025-12-02,6.670,6.970,6.600,6.820,45890016.000,313016768.000<br/>3501,SZ002753,2025-12-02,7.930,8.100,7.770,7.910,16531400.000,131054376.000<br/>3502,SZ002755,2025-12-02,17.670,17.720,17.230,17.300,7428527.000,129086128.000<br/>3503,SZ002756,2025-12-02,47.200,47.200,45.890,46.070,14150355.000,654875328.000<br/>3504,SZ002757,2025-12-02,17.400,17.400,17.100,17.120,5463877.000,93905336.000<br/>3505,SZ002758,2025-12-02,9.860,9.920,9.760,9.880,7279000.000,71736032.000<br/>3506,SZ002759,2025-12-02,40.300,42.650,39.800,40.100,101275184.000,4131644416.000<br/>3507,SZ002760,2025-12-02,22.470,22.710,22.210,22.570,2187400.000,49193752.000<br/>3508,SZ002761,2025-12-02,8.920,8.920,8.800,8.880,9187500.000,81321912.000<br/>3509,SZ002762,2025-12-02,7.530,7.790,7.450,7.530,2497175.000,18782600.000<br/>3510,SZ002763,2025-12-02,7.480,7.550,7.380,7.530,3787093.000,28315350.000<br/>3511,SZ002765,2025-12-02,12.210,12.210,11.980,11.990,12437622.000,149534544.000<br/>3512,SZ002766,2025-12-02,5.300,5.320,5.240,5.290,8919680.000,47103036.000<br/>3513,SZ002767,2025-12-02,20.700,20.990,20.360,20.470,4966200.000,102245528.000<br/>3514,SZ002768,2025-12-02,52.070,52.730,51.300,51.450,1629000.000,84393592.000<br/>3515,SZ002769,2025-12-02,11.320,12.080,11.210,11.760,38010952.000,445047680.000<br/>3516,SZ002771,2025-12-02,17.030,17.660,16.900,16.920,8793730.000,150299552.000<br/>3517,SZ002772,2025-12-02,13.170,13.280,12.630,13.210,15560873.000,201660112.000<br/>3518,SZ002773,2025-12-02,31.620,31.770,30.450,30.520,6092300.000,187984032.000<br/>3519,SZ002774,2025-12-02,9.750,10.030,9.650,9.960,7308780.000,71871480.000<br/>3520,SZ002775,2025-12-02,4.430,4.430,4.310,4.370,9353978.000,40762228.000<br/>3521,SZ002777,2025-12-02,19.180,19.380,18.890,19.030,8998655.000,171166752.000<br/>3522,SZ002778,2025-12-02,23.850,23.850,22.140,22.590,13579531.000,308268512.000<br/>3523,SZ002779,2025-12-02,114.000,114.180,110.580,111.990,1831186.000,205263712.000<br/>3524,SZ002780,2025-12-02,15.600,15.600,15.280,15.490,8659569.000,133956408.000<br/>3525,SZ002782,2025-12-02,17.940,17.970,17.680,17.800,7463623.000,132969856.000<br/>3526,SZ002783,2025-12-02,9.070,9.130,8.960,9.080,7497700.000,67892664.000<br/>3527,SZ002785,2025-12-02,37.020,39.150,36.800,38.550,12826400.000,490691104.000<br/>3528,SZ002786,2025-12-02,9.260,9.330,9.230,9.300,8640000.000,80222920.000<br/>3529,SZ002787,2025-12-02,11.650,12.390,11.500,11.960,43426864.000,520875456.000<br/>3530,SZ002788,2025-12-02,9.660,10.070,9.630,9.980,34779768.000,344192576.000<br/>3531,SZ002789,2025-12-02,11.190,11.190,10.560,10.610,8463216.000,90343640.000<br/>3532,SZ002790,2025-12-02,8.950,9.140,8.850,9.070,11766328.000,106153640.000<br/>3533,SZ002791,2025-12-02,23.500,23.610,23.160,23.290,4725005.000,110419952.000<br/>3534,SZ002792,2025-12-02,28.780,28.780,28.780,28.780,5059007.000,145598224.000<br/>3535,SZ002793,2025-12-02,5.360,5.380,5.260,5.360,11637760.000,62001164.000<br/>3536,SZ002795,2025-12-02,6.730,6.780,6.340,6.490,52150740.000,340025248.000<br/>3537,SZ002796,2025-12-02,19.840,20.550,19.840,20.340,10001672.000,202768448.000<br/>3538,SZ002797,2025-12-02,6.910,6.910,6.860,6.870,27084246.000,186149056.000<br/>3539,SZ002798,2025-12-02,6.210,6.210,6.110,6.160,5872116.000,36039452.000<br/>3540,SZ002799,2025-12-02,9.140,10.030,8.940,9.380,34880008.000,328404512.000<br/>3541,SZ002800,2025-12-02,15.680,15.720,15.470,15.640,5151835.000,80291208.000<br/>3542,SZ002801,2025-12-02,32.800,32.800,31.980,32.000,1127236.000,36379136.000<br/>3543,SZ002802,2025-12-02,13.380,13.380,13.100,13.230,2041016.000,27003598.000<br/>3544,SZ002803,2025-12-02,15.860,16.640,15.670,16.470,17648956.000,287607936.000<br/>3545,SZ002805,2025-12-02,19.110,19.880,18.870,19.170,40085920.000,774730880.000<br/>3546,SZ002806,2025-12-02,14.360,14.360,13.430,13.900,41293828.000,564127936.000<br/>3547,SZ002807,2025-12-02,4.900,4.930,4.860,4.910,38672904.000,189211312.000<br/>3548,SZ002808,2025-12-02,5.410,5.410,5.270,5.320,4276500.000,22747630.000<br/>3549,SZ002809,2025-12-02,11.420,11.540,11.300,11.510,3453755.000,39471592.000<br/>3550,SZ002810,2025-12-02,13.200,13.330,13.000,13.080,2824840.000,37022700.000<br/>3551,SZ002811,2025-12-02,14.950,15.780,14.510,14.810,28012200.000,418151744.000<br/>3552,SZ002813,2025-12-02,29.200,29.230,28.550,28.860,3165200.000,91383512.000<br/>3553,SZ002815,2025-12-02,13.810,13.820,13.490,13.530,30401460.000,414424384.000<br/>3554,SZ002816,2025-12-02,21.130,21.410,21.040,21.100,1987200.000,42132680.000<br/>3555,SZ002817,2025-12-02,8.090,8.180,8.010,8.140,4676199.000,37927916.000<br/>3556,SZ002818,2025-12-02,11.150,11.230,11.050,11.220,2512645.000,28025942.000<br/>3557,SZ002819,2025-12-02,27.340,27.340,26.910,27.010,1995400.000,53950428.000<br/>3558,SZ002820,2025-12-02,13.350,13.720,13.200,13.580,13500300.000,182295072.000<br/>3559,SZ002821,2025-12-02,94.220,94.360,92.080,92.600,2970517.000,276474368.000<br/>3560,SZ002822,2025-12-02,4.160,4.240,4.100,4.140,18791638.000,77932080.000<br/>3561,SZ002823,2025-12-02,15.680,15.760,15.550,15.580,3740898.000,58424152.000<br/>3562,SZ002824,2025-12-02,18.610,18.930,18.440,18.560,3416880.000,63599904.000<br/>3563,SZ002825,2025-12-02,11.670,11.740,11.490,11.660,18654192.000,216765456.000<br/>3564,SZ002826,2025-12-02,18.590,18.660,18.200,18.380,2760600.000,50671336.000<br/>3565,SZ002827,2025-12-02,35.500,35.850,35.150,35.340,2083300.000,73791768.000<br/>3566,SZ002828,2025-12-02,12.180,12.320,11.950,12.180,20894400.000,253647264.000<br/>3567,SZ002829,2025-12-02,27.820,28.790,27.470,28.280,12592670.000,355270816.000<br/>3568,SZ002830,2025-12-02,18.970,19.200,18.700,18.910,2618600.000,49580588.000<br/>3569,SZ002831,2025-12-02,29.970,30.240,29.360,29.640,6681206.000,198099392.000<br/>3570,SZ002832,2025-12-02,15.710,15.760,15.620,15.750,3592870.000,56446640.000<br/>3571,SZ002833,2025-12-02,16.300,16.370,16.220,16.300,1498640.000,24402738.000<br/>3572,SZ002835,2025-12-02,17.290,17.360,17.140,17.250,1953706.000,33684948.000<br/>3573,SZ002836,2025-12-02,13.660,14.130,13.550,13.770,7515664.000,104009200.000<br/>3574,SZ002837,2025-12-02,73.260,73.660,70.700,71.370,30102024.000,2163537152.000<br/>3575,SZ002838,2025-12-02,21.550,21.930,21.320,21.830,3337554.000,72327400.000<br/>3576,SZ002839,2025-12-02,4.740,4.790,4.700,4.760,56177696.000,266667792.000<br/>3577,SZ002840,2025-12-02,9.860,9.870,9.780,9.820,10742133.000,105345200.000<br/>3578,SZ002841,2025-12-02,39.400,39.590,38.840,38.980,2814000.000,110137760.000<br/>3579,SZ002842,2025-12-02,11.230,11.570,11.130,11.330,14447582.000,163910336.000<br/>3580,SZ002843,2025-12-02,19.310,19.350,18.950,18.980,3630857.000,69103632.000<br/>3581,SZ002845,2025-12-02,15.570,15.690,15.110,15.270,26673532.000,407746144.000<br/>3582,SZ002846,2025-12-02,16.600,16.640,16.360,16.390,8959300.000,147397296.000<br/>3583,SZ002847,2025-12-02,72.120,72.250,71.010,71.130,1428299.000,101803520.000<br/>3584,SZ002848,2025-12-02,8.550,8.650,8.320,8.540,11720686.000,99770824.000<br/>3585,SZ002849,2025-12-02,14.240,14.370,14.120,14.280,4735544.000,67460952.000<br/>3586,SZ002850,2025-12-02,156.970,157.380,154.770,155.300,2820028.000,439175296.000<br/>3587,SZ002851,2025-12-02,71.070,71.070,68.750,69.290,12626472.000,878278912.000<br/>3588,SZ002852,2025-12-02,10.740,10.900,10.650,10.850,6004934.000,64951080.000<br/>3589,SZ002853,2025-12-02,14.910,15.150,14.460,14.850,4186300.000,61999868.000<br/>3590,SZ002855,2025-12-02,19.650,19.900,19.310,19.480,14479400.000,282707584.000<br/>3591,SZ002856,2025-12-02,13.100,13.430,12.850,13.150,9082280.000,119365728.000<br/>3592,SZ002857,2025-12-02,20.000,20.050,19.430,19.660,2249781.000,44144288.000<br/>3593,SZ002858,2025-12-02,15.080,15.090,14.600,14.750,7398112.000,108900800.000<br/>3594,SZ002859,2025-12-02,29.140,29.370,28.890,28.910,2243500.000,65249016.000<br/>3595,SZ002860,2025-12-02,15.600,15.660,15.200,15.320,16228280.000,248891488.000<br/>3596,SZ002861,2025-12-02,20.940,21.600,20.930,21.240,12392495.000,263990240.000<br/>3597,SZ002862,2025-12-02,23.880,24.500,22.590,22.590,36017072.000,835781632.000<br/>3598,SZ002863,2025-12-02,6.700,6.700,5.900,5.960,127335344.000,789820480.000<br/>3599,SZ002864,2025-12-02,34.950,35.200,34.380,34.550,5818128.000,201682480.000<br/>3600,SZ002865,2025-12-02,39.100,39.150,37.750,37.770,10984932.000,418831360.000<br/>3601,SZ002866,2025-12-02,20.430,20.850,20.330,20.540,10899350.000,224602592.000<br/>3602,SZ002867,2025-12-02,12.930,12.930,12.660,12.690,8738900.000,111561024.000<br/>3603,SZ002868,2025-12-02,38.800,40.230,38.370,39.070,3009400.000,117203552.000<br/>3604,SZ002869,2025-12-02,24.430,24.430,23.770,23.880,2715939.000,65173456.000<br/>3605,SZ002870,2025-12-02,35.200,36.180,34.980,35.390,3187700.000,114009208.000<br/>3606,SZ002871,2025-12-02,15.010,15.080,14.820,15.050,1714936.000,25660318.000<br/>3607,SZ002872,2025-12-02,5.250,5.280,5.200,5.250,1828500.000,9586162.000<br/>3608,SZ002873,2025-12-02,10.830,10.870,10.500,10.640,4604840.000,48995604.000<br/>3609,SZ002875,2025-12-02,16.510,16.560,16.230,16.290,2399434.000,39193944.000<br/>3610,SZ002876,2025-12-02,24.740,25.000,24.710,24.960,2820963.000,70327160.000<br/>3611,SZ002877,2025-12-02,9.360,9.770,9.260,9.600,32333184.000,306235328.000<br/>3612,SZ002878,2025-12-02,20.710,20.990,20.140,20.620,34638344.000,708514112.000<br/>3613,SZ002879,2025-12-02,16.240,16.360,16.010,16.250,2040200.000,33005948.000<br/>3614,SZ002880,2025-12-02,26.570,26.600,26.210,26.360,693300.000,18267902.000<br/>3615,SZ002881,2025-12-02,47.120,47.970,46.330,47.220,25328364.000,1194397184.000<br/>3616,SZ002882,2025-12-02,31.970,32.200,31.140,31.290,7085899.000,223553680.000<br/>3617,SZ002883,2025-12-02,11.810,11.840,11.490,11.770,4155510.000,48564092.000<br/>3618,SZ002884,2025-12-02,17.640,17.640,17.450,17.470,2013856.000,35268604.000<br/>3619,SZ002885,2025-12-02,25.500,25.500,24.830,24.970,17577626.000,439569216.000<br/>3620,SZ002886,2025-12-02,20.000,20.210,19.570,19.580,5931475.000,117673264.000<br/>3621,SZ002887,2025-12-02,9.680,9.740,9.500,9.680,3154550.000,30349862.000<br/>3622,SZ002888,2025-12-02,22.200,22.550,21.740,21.890,19496864.000,427878176.000<br/>3623,SZ002889,2025-12-02,15.870,16.100,15.780,15.840,6341612.000,100828328.000<br/>3624,SZ002890,2025-12-02,15.070,15.320,14.900,15.110,2058299.000,31092776.000<br/>3625,SZ002891,2025-12-02,56.360,56.450,54.800,56.180,3202778.000,178153792.000<br/>3626,SZ002892,2025-12-02,13.050,13.090,12.840,12.890,7242008.000,93678344.000<br/>3627,SZ002893,2025-12-02,13.310,13.550,13.120,13.280,22217496.000,294721152.000<br/>3628,SZ002895,2025-12-02,35.390,35.430,34.850,34.960,4902189.000,172069920.000<br/>3629,SZ002896,2025-12-02,84.600,85.200,82.800,83.300,4866212.000,406984512.000<br/>3630,SZ002897,2025-12-02,46.160,46.540,45.400,45.500,5117099.000,234831408.000<br/>3631,SZ002898,2025-12-02,13.610,14.050,13.610,13.870,1588290.000,22080326.000<br/>3632,SZ002899,2025-12-02,24.200,24.290,23.840,23.900,2386944.000,57274312.000<br/>3633,SZ002900,2025-12-02,14.470,14.470,13.900,14.220,7990100.000,112987840.000<br/>3634,SZ002901,2025-12-02,49.230,50.280,48.760,48.960,2341450.000,115792224.000<br/>3635,SZ002902,2025-12-02,22.030,22.030,21.600,21.650,5881681.000,127684712.000<br/>3636,SZ002903,2025-12-02,24.180,24.280,23.730,24.040,7667675.000,184193408.000<br/>3637,SZ002905,2025-12-02,11.820,11.900,11.420,11.630,17452702.000,203259536.000<br/>3638,SZ002906,2025-12-02,29.680,30.590,29.380,30.210,10335541.000,310623712.000<br/>3639,SZ002907,2025-12-02,16.280,16.280,16.080,16.220,2008800.000,32461998.000<br/>3640,SZ002908,2025-12-02,10.120,10.170,10.050,10.110,5612162.000,56778552.000<br/>3641,SZ002909,2025-12-02,6.960,7.330,6.830,7.090,26257132.000,186446688.000<br/>3642,SZ002910,2025-12-02,11.110,11.270,10.940,11.230,7694417.000,85697120.000<br/>3643,SZ002911,2025-12-02,12.490,12.510,12.230,12.300,4837208.000,59462872.000<br/>3644,SZ002912,2025-12-02,29.970,30.160,29.520,29.700,2453115.000,73080264.000<br/>3645,SZ002913,2025-12-02,35.040,35.040,34.130,34.300,3532400.000,121619912.000<br/>3646,SZ002915,2025-12-02,23.100,23.100,22.640,22.680,8134610.000,185133488.000<br/>3647,SZ002916,2025-12-02,197.120,199.500,195.470,197.590,5051549.000,996827584.000<br/>3648,SZ002917,2025-12-02,13.370,13.410,13.280,13.310,3774797.000,50298056.000<br/>3649,SZ002918,2025-12-02,14.060,14.210,13.990,14.080,3069075.000,43256784.000<br/>3650,SZ002919,2025-12-02,23.150,23.920,23.020,23.860,11940160.000,280465760.000<br/>3651,SZ002920,2025-12-02,111.300,111.440,109.000,109.400,4353117.000,477945856.000<br/>3652,SZ002921,2025-12-02,15.760,15.820,15.360,15.680,3685374.000,57469548.000<br/>3653,SZ002922,2025-12-02,29.300,29.410,28.340,28.650,20574748.000,592678976.000<br/>3654,SZ002923,2025-12-02,14.200,14.200,13.820,13.890,5227300.000,72972800.000<br/>3655,SZ002925,2025-12-02,18.290,18.680,18.180,18.460,11562525.000,212350592.000<br/>3656,SZ002926,2025-12-02,9.640,9.640,9.520,9.530,11063800.000,105733400.000<br/>3657,SZ002927,2025-12-02,17.010,17.400,16.800,17.250,12599512.000,216125600.000<br/>3658,SZ002928,2025-12-02,10.120,10.150,9.910,9.930,20678400.000,207161312.000<br/>3659,SZ002929,2025-12-02,41.780,41.780,40.910,41.010,2975492.000,122431536.000<br/>3660,SZ002930,2025-12-02,11.560,11.790,11.510,11.660,6203708.000,72463048.000<br/>3661,SZ002931,2025-12-02,20.990,21.180,20.700,21.000,11382772.000,238302240.000<br/>3662,SZ002932,2025-12-02,18.670,18.760,18.420,18.460,2446052.000,45410728.000<br/>3663,SZ002933,2025-12-02,33.660,33.740,33.320,33.430,1034100.000,34652840.000<br/>3664,SZ002935,2025-12-02,18.500,18.670,18.190,18.560,9889939.000,182660512.000<br/>3665,SZ002936,2025-12-02,2.010,2.020,2.000,2.020,69989552.000,140768816.000<br/>3666,SZ002937,2025-12-02,19.660,19.750,19.520,19.540,4644900.000,91053120.000<br/>3667,SZ002938,2025-12-02,50.530,51.870,49.800,50.250,69098240.000,3504988160.000<br/>3668,SZ002939,2025-12-02,10.120,10.140,9.990,10.000,22007616.000,220643440.000<br/>3669,SZ002940,2025-12-02,37.810,37.960,36.850,36.970,7005186.000,260057552.000<br/>3670,SZ002941,2025-12-02,16.360,16.530,16.260,16.450,16294511.000,267896096.000<br/>3671,SZ002942,2025-12-02,20.540,20.950,20.350,20.860,3716520.000,76961424.000<br/>3672,SZ002943,2025-12-02,32.910,32.970,32.160,32.600,2833640.000,91903888.000<br/>3673,SZ002945,2025-12-02,14.950,14.970,14.710,14.720,4795000.000,70940384.000<br/>3674,SZ002946,2025-12-02,17.290,17.410,17.120,17.270,4015600.000,69268472.000<br/>3675,SZ002947,2025-12-02,45.000,45.520,44.100,44.130,3219000.000,143526960.000<br/>3676,SZ002948,2025-12-02,4.870,4.910,4.860,4.900,30623632.000,149725968.000<br/>3677,SZ002949,2025-12-02,14.100,14.230,13.930,14.100,2416800.000,33980272.000<br/>3678,SZ002950,2025-12-02,11.650,11.650,11.480,11.550,5937185.000,68617368.000<br/>3679,SZ002951,2025-12-02,13.700,14.000,13.450,13.620,3222900.000,44075284.000<br/>3680,SZ002952,2025-12-02,22.390,22.730,22.200,22.480,9474075.000,212776592.000<br/>3681,SZ002953,2025-12-02,11.740,11.740,11.500,11.670,6125487.000,71192448.000<br/>3682,SZ002955,2025-12-02,28.360,29.190,27.530,27.990,4245800.000,119146656.000<br/>3683,SZ002956,2025-12-02,25.130,25.430,24.450,25.120,3764434.000,93837608.000<br/>3684,SZ002957,2025-12-02,19.880,19.920,19.500,19.540,4765523.000,93713952.000<br/>3685,SZ002958,2025-12-02,3.200,3.210,3.180,3.210,32985100.000,105356816.000<br/>3686,SZ002959,2025-12-02,44.270,44.270,43.680,43.760,1027892.000,45139000.000<br/>3687,SZ002960,2025-12-02,11.510,11.540,11.210,11.280,42926356.000,484876512.000<br/>3688,SZ002961,2025-12-02,22.060,22.580,21.660,22.130,7283752.000,160771808.000<br/>3689,SZ002962,2025-12-02,15.280,15.310,15.170,15.230,4618820.000,70446200.000<br/>3690,SZ002963,2025-12-02,15.810,15.880,15.440,15.620,5379552.000,84424600.000<br/>3691,SZ002965,2025-12-02,37.430,38.160,37.120,37.310,4442062.000,166771952.000<br/>3692,SZ002966,2025-12-02,8.320,8.360,8.270,8.310,23815920.000,197781008.000<br/>3693,SZ002967,2025-12-02,20.930,21.110,20.780,20.890,6947970.000,145143200.000<br/>3694,SZ002968,2025-12-02,12.020,12.190,11.880,12.090,2680180.000,32327656.000<br/>3695,SZ002969,2025-12-02,3.850,4.250,3.820,4.080,91539280.000,376009664.000<br/>3696,SZ002970,2025-12-02,48.880,49.320,48.300,48.900,3833651.000,187250672.000<br/>3697,SZ002971,2025-12-02,33.140,33.740,33.000,33.220,2350810.000,78314048.000<br/>3698,SZ002972,2025-12-02,12.540,12.780,12.430,12.510,4873036.000,61274656.000<br/>3699,SZ002973,2025-12-02,14.390,14.440,13.800,13.890,3835200.000,53745372.000<br/>3700,SZ002975,2025-12-02,76.220,76.370,73.980,74.820,5321695.000,398482144.000<br/>3701,SZ002976,2025-12-02,30.970,34.410,29.300,34.410,15636464.000,512654080.000<br/>3702,SZ002977,2025-12-02,38.400,38.850,37.500,38.390,7383832.000,281546880.000<br/>3703,SZ002978,2025-12-02,31.350,31.350,30.890,31.110,3149000.000,97722656.000<br/>3704,SZ002979,2025-12-02,39.800,39.800,39.000,39.150,3195119.000,125558872.000<br/>3705,SZ002980,2025-12-02,23.100,23.200,22.400,22.480,3826640.000,86214200.000<br/>3706,SZ002981,2025-12-02,32.610,35.830,32.570,35.160,23316492.000,819018688.000<br/>3707,SZ002982,2025-12-02,14.650,14.730,14.430,14.550,1864620.000,27065450.000<br/>3708,SZ002983,2025-12-02,26.240,26.240,24.510,25.080,39509972.000,1018003840.000<br/>3709,SZ002984,2025-12-02,20.080,20.670,20.020,20.500,18446064.000,377997568.000<br/>3710,SZ002985,2025-12-02,28.250,28.360,27.700,27.870,3520846.000,98288296.000<br/>3711,SZ002986,2025-12-02,10.930,11.200,10.880,11.100,2598529.000,28706536.000<br/>3712,SZ002987,2025-12-02,19.260,19.320,18.890,18.900,7895180.000,150200880.000<br/>3713,SZ002988,2025-12-02,38.410,39.040,38.100,38.790,2013264.000,77648672.000<br/>3714,SZ002989,2025-12-02,25.100,25.300,24.730,24.840,1670016.000,41475480.000<br/>3715,SZ002990,2025-12-02,30.200,30.280,29.060,29.210,5079859.000,149504320.000<br/>3716,SZ002991,2025-12-02,60.400,60.480,59.760,60.090,800600.000,48071720.000<br/>3717,SZ002992,2025-12-02,49.320,51.890,48.650,51.580,2182099.000,108959016.000<br/>3718,SZ002993,2025-12-02,43.430,44.180,43.030,43.120,2736110.000,118846456.000<br/>3719,SZ002995,2025-12-02,18.140,19.450,17.970,18.580,10170667.000,188709584.000<br/>3720,SZ002996,2025-12-02,7.640,7.660,7.490,7.600,9618085.000,72743392.000<br/>3721,SZ002997,2025-12-02,35.760,35.840,35.490,35.560,1620004.000,57737572.000<br/>3722,SZ002998,2025-12-02,7.930,7.950,7.840,7.920,3605111.000,28461696.000<br/>3723,SZ002999,2025-12-02,7.180,7.190,6.980,7.120,6774500.000,48023400.000<br/>3724,SZ003000,2025-12-02,11.780,11.830,11.600,11.720,3167846.000,37080876.000<br/>3725,SZ003001,2025-12-02,21.800,21.820,21.330,21.340,1134074.000,24324742.000<br/>3726,SZ003002,2025-12-02,26.930,27.150,26.340,26.750,3300400.000,88018400.000<br/>3727,SZ003003,2025-12-02,14.100,14.250,13.510,13.810,29379948.000,405060704.000<br/>3728,SZ003004,2025-12-02,21.430,21.530,21.310,21.380,455000.000,9733256.000<br/>3729,SZ003005,2025-12-02,21.780,22.240,21.750,21.910,4862820.000,106996256.000<br/>3730,SZ003006,2025-12-02,21.430,21.480,21.230,21.290,2074215.000,44212816.000<br/>3731,SZ003007,2025-12-02,36.100,36.600,35.600,35.710,2723700.000,97840040.000<br/>3732,SZ003008,2025-12-02,23.000,23.200,22.750,23.080,2987440.000,68697168.000<br/>3733,SZ003009,2025-12-02,58.330,63.200,57.670,60.010,15452210.000,928517312.000<br/>3734,SZ003010,2025-12-02,36.190,37.110,35.880,36.160,4963166.000,180612160.000<br/>3735,SZ003011,2025-12-02,22.800,25.140,22.720,25.140,7191367.000,175200000.000<br/>3736,SZ003012,2025-12-02,7.110,7.130,7.060,7.090,5178875.000,36732692.000<br/>3737,SZ003013,2025-12-02,15.190,15.260,15.060,15.250,1876500.000,28479892.000<br/>3738,SZ003015,2025-12-02,16.280,16.400,16.200,16.280,5327600.000,86821096.000<br/>3739,SZ003016,2025-12-02,8.980,9.920,8.720,9.540,40703804.000,389352480.000<br/>3740,SZ003017,2025-12-02,30.180,30.180,29.770,29.910,1173038.000,35096456.000<br/>3741,SZ003018,2025-12-02,24.830,24.830,24.210,24.830,12022326.000,298076352.000<br/>3742,SZ003019,2025-12-02,32.290,33.120,32.050,32.710,4806900.000,157590272.000<br/>3743,SZ003020,2025-12-02,28.260,28.400,27.810,27.970,1626197.000,45470792.000<br/>3744,SZ003021,2025-12-02,105.900,106.050,103.880,103.950,2541600.000,265858720.000<br/>3745,SZ003022,2025-12-02,19.420,19.440,19.000,19.140,7901660.000,151621840.000<br/>3746,SZ003023,2025-12-02,23.600,23.800,23.310,23.690,2695700.000,63546012.000<br/>3747,SZ003025,2025-12-02,14.290,14.300,14.160,14.190,2578938.000,36673576.000<br/>3748,SZ003026,2025-12-02,31.000,31.300,30.710,30.760,1210120.000,37320844.000<br/>3749,SZ003027,2025-12-02,21.460,21.500,20.990,21.080,4129000.000,87251328.000<br/>3750,SZ003028,2025-12-02,30.650,30.850,30.400,30.560,659480.000,20198468.000<br/>3751,SZ003029,2025-12-02,25.480,25.480,24.960,25.140,4221600.000,106110448.000<br/>3752,SZ003030,2025-12-02,22.600,22.930,22.310,22.480,5505600.000,124066072.000<br/>3753,SZ003031,2025-12-02,52.870,53.110,52.570,52.690,1240165.000,65499720.000<br/>3754,SZ003032,2025-12-02,6.630,6.630,6.520,6.580,3423900.000,22433878.000<br/>3755,SZ003033,2025-12-02,66.180,66.500,62.310,62.450,2367500.000,150605440.000<br/>3756,SZ003035,2025-12-02,4.700,4.700,4.630,4.700,16831324.000,78569856.000<br/>3757,SZ003036,2025-12-02,16.850,16.880,16.520,16.800,2262486.000,37810856.000<br/>3758,SZ003037,2025-12-02,7.780,7.840,7.700,7.740,2842200.000,22011168.000<br/>3759,SZ003038,2025-12-02,16.090,16.090,15.830,15.910,2720460.000,43250556.000<br/>3760,SZ003039,2025-12-02,14.050,14.170,13.930,14.060,3298100.000,46309496.000<br/>3761,SZ003040,2025-12-02,19.180,19.180,18.870,18.970,5334012.000,101134688.000<br/>3762,SZ003041,2025-12-02,49.070,52.800,48.100,51.170,13265050.000,669837568.000<br/>3763,SZ003042,2025-12-02,17.430,17.490,17.000,17.400,2771600.000,47870736.000<br/>3764,SZ003043,2025-12-02,47.230,47.730,45.970,46.210,1597640.000,74193880.000<br/>3765,SZ003816,2025-12-02,3.790,3.830,3.780,3.800,93890744.000,356935904.000<br/>3766,SZ300001,2025-12-02,26.400,26.400,25.460,25.750,26608992.000,684175424.000<br/>3767,SZ300002,2025-12-02,11.460,11.460,11.210,11.240,30159576.000,340287360.000<br/>3768,SZ300003,2025-12-02,15.950,15.980,15.710,15.740,10771333.000,170005456.000<br/>3769,SZ300004,2025-12-02,10.350,10.350,10.080,10.180,8924900.000,90792776.000<br/>3770,SZ300005,2025-12-02,11.950,12.000,10.150,10.420,140206128.000,1498771072.000<br/>3771,SZ300006,2025-12-02,5.430,5.510,5.200,5.450,51729000.000,277232992.000<br/>3772,SZ300007,2025-12-02,49.400,49.440,47.940,48.150,13183680.000,638010368.000<br/>3773,SZ300008,2025-12-02,7.860,8.390,7.730,8.230,334548320.000,2727268864.000<br/>3774,SZ300009,2025-12-02,9.960,9.970,9.830,9.850,11325936.000,111722736.000<br/>3775,SZ300010,2025-12-02,6.650,6.660,6.520,6.540,37067736.000,242700912.000<br/>3776,SZ300011,2025-12-02,8.550,8.850,8.450,8.840,23592090.000,205568480.000<br/>3777,SZ300012,2025-12-02,13.560,13.760,13.430,13.580,14044032.000,190765712.000<br/>3778,SZ300013,2025-12-02,4.190,4.220,4.130,4.210,12613038.000,52797412.000<br/>3779,SZ300014,2025-12-02,71.800,71.820,70.110,70.650,32469664.000,2295665152.000<br/>3780,SZ300015,2025-12-02,11.550,11.560,11.490,11.500,25321104.000,291443200.000<br/>3781,SZ300016,2025-12-02,8.250,8.280,8.110,8.160,6160000.000,50267224.000<br/>3782,SZ300017,2025-12-02,10.460,10.460,10.280,10.310,33450574.000,345674912.000<br/>3783,SZ300018,2025-12-02,11.130,11.130,10.700,10.840,16764140.000,181828512.000<br/>3784,SZ300019,2025-12-02,21.380,21.550,21.030,21.280,10727017.000,228011296.000<br/>3785,SZ300020,2025-12-02,3.720,3.720,3.650,3.670,9264000.000,34025796.000<br/>3786,SZ300021,2025-12-02,4.780,4.780,4.710,4.730,9752346.000,46169032.000<br/>3787,SZ300022,2025-12-02,8.310,8.310,8.150,8.220,8190100.000,67133472.000<br/>3788,SZ300024,2025-12-02,17.290,17.300,16.960,16.970,16240346.000,276810464.000<br/>3789,SZ300025,2025-12-02,6.420,6.450,6.340,6.430,8629357.000,55266920.000<br/>3790,SZ300026,2025-12-02,3.730,3.740,3.670,3.720,33398986.000,123929280.000<br/>3791,SZ300027,2025-12-02,2.710,2.730,2.660,2.710,77482528.000,209081824.000<br/>3792,SZ300029,2025-12-02,6.430,6.440,6.240,6.310,3250700.000,20471146.000<br/>3793,SZ300030,2025-12-02,8.040,8.080,7.940,8.040,4611894.000,36971360.000<br/>3794,SZ300031,2025-12-02,22.550,22.800,22.310,22.460,8398355.000,189368848.000<br/>3795,SZ300032,2025-12-02,5.480,5.880,5.480,5.680,70867584.000,400681216.000<br/>3796,SZ300033,2025-12-02,323.010,324.800,315.110,317.170,5412415.000,1721754368.000<br/>3797,SZ300034,2025-12-02,16.510,16.740,16.420,16.440,8388491.000,138442208.000<br/>3798,SZ300035,2025-12-02,22.120,22.120,21.020,21.030,36375664.000,779066176.000<br/>3799,SZ300036,2025-12-02,18.350,18.440,17.810,18.130,21076926.000,382182368.000<br/>3800,SZ300037,2025-12-02,52.140,52.500,51.400,51.460,15240823.000,788719808.000<br/>3801,SZ300039,2025-12-02,6.460,6.490,6.380,6.470,19481500.000,125543992.000<br/>3802,SZ300040,2025-12-02,6.360,6.410,6.250,6.310,10144293.000,63910004.000<br/>3803,SZ300041,2025-12-02,11.310,11.380,11.130,11.250,12138694.000,136442384.000<br/>3804,SZ300042,2025-12-02,27.870,28.580,27.610,27.680,11868210.000,332448448.000<br/>3805,SZ300043,2025-12-02,5.910,5.970,5.780,5.840,39988332.000,233935504.000<br/>3806,SZ300044,2025-12-02,4.580,4.630,4.420,4.500,25120544.000,113703712.000<br/>3807,SZ300045,2025-12-02,23.100,23.300,22.760,23.060,32139254.000,740181312.000<br/>3808,SZ300046,2025-12-02,36.490,37.860,36.110,36.680,18537196.000,686854528.000<br/>3809,SZ300047,2025-12-02,14.870,14.870,14.600,14.600,10002589.000,146678576.000<br/>3810,SZ300048,2025-12-02,5.560,5.570,5.500,5.530,12103128.000,66854096.000<br/>3811,SZ300049,2025-12-02,69.040,69.380,67.260,67.360,3461891.000,235731280.000<br/>3812,SZ300050,2025-12-02,6.050,6.080,5.920,5.990,10631395.000,63517820.000<br/>3813,SZ300051,2025-12-02,6.990,7.280,6.860,7.100,17601100.000,124664144.000<br/>3814,SZ300052,2025-12-02,12.220,12.260,11.980,12.150,5695211.000,69088960.000<br/>3815,SZ300053,2025-12-02,16.830,17.330,16.580,16.890,139716704.000,2359334144.000<br/>3816,SZ300054,2025-12-02,35.370,36.250,35.120,35.340,16495520.000,587530304.000<br/>3817,SZ300055,2025-12-02,8.040,8.200,8.020,8.160,10229100.000,83047232.000<br/>3818,SZ300056,2025-12-02,8.690,8.880,8.450,8.740,16330088.000,141506784.000<br/>3819,SZ300057,2025-12-02,6.000,6.060,5.870,5.970,16961586.000,101146056.000<br/>3820,SZ300058,2025-12-02,10.400,10.420,9.770,10.000,703972928.000,7005429760.000<br/>3821,SZ300059,2025-12-02,23.030,23.050,22.590,22.610,234266672.000,5325600768.000<br/>3822,SZ300061,2025-12-02,11.100,11.110,11.010,11.050,5295530.000,58541180.000<br/>3823,SZ300062,2025-12-02,8.620,9.010,8.410,8.920,106496576.000,931590528.000<br/>3824,SZ300063,2025-12-02,9.220,9.560,9.070,9.340,62886100.000,586466816.000<br/>3825,SZ300065,2025-12-02,17.690,18.000,17.410,17.670,29263606.000,520215360.000<br/>3826,SZ300066,2025-12-02,6.640,6.640,6.510,6.520,18573822.000,121557880.000<br/>3827,SZ300067,2025-12-02,5.030,5.100,5.010,5.100,53608888.000,271053984.000<br/>3828,SZ300068,2025-12-02,17.370,17.400,17.040,17.100,22674108.000,388600512.000<br/>3829,SZ300069,2025-12-02,19.340,19.340,18.910,19.040,2340005.000,44625724.000<br/>3830,SZ300070,2025-12-02,4.270,4.270,4.230,4.250,16871928.000,71659024.000<br/>3831,SZ300071,2025-12-02,6.780,7.290,6.550,7.100,275965120.000,1906081152.000<br/>3832,SZ300072,2025-12-02,4.580,4.630,4.520,4.610,42867332.000,196041008.000<br/>3833,SZ300073,2025-12-02,59.080,59.130,58.100,58.320,8264012.000,483257024.000<br/>3834,SZ300074,2025-12-02,5.190,5.250,5.150,5.220,15544100.000,80859976.000<br/>3835,SZ300075,2025-12-02,16.150,16.200,15.920,15.980,8448351.000,135221520.000<br/>3836,SZ300076,2025-12-02,7.090,7.190,6.990,7.140,17204904.000,121862000.000<br/>3837,SZ300077,2025-12-02,21.500,22.490,21.140,22.170,35173400.000,772590720.000<br/>3838,SZ300078,2025-12-02,4.650,5.050,4.620,4.990,204231712.000,990980544.000<br/>3839,SZ300079,2025-12-02,5.700,5.730,5.650,5.700,23792502.000,135413744.000<br/>3840,SZ300080,2025-12-02,5.200,5.220,5.060,5.100,22890796.000,116889136.000<br/>3841,SZ300081,2025-12-02,5.840,6.020,5.750,5.890,44550112.000,261692128.000<br/>3842,SZ300082,2025-12-02,10.920,11.100,10.590,10.750,35401248.000,381388736.000<br/>3843,SZ300083,2025-12-02,9.270,9.290,9.070,9.100,26829400.000,244877216.000<br/>3844,SZ300084,2025-12-02,9.020,9.220,8.900,9.100,9891686.000,89848144.000<br/>3845,SZ300085,2025-12-02,39.380,39.420,38.550,38.740,16192483.000,628926656.000<br/>3846,SZ300086,2025-12-02,11.640,12.580,11.210,12.120,87287784.000,1029892224.000<br/>3847,SZ300087,2025-12-02,11.490,11.590,11.470,11.500,34785324.000,401098560.000<br/>3848,SZ300088,2025-12-02,6.120,6.220,6.100,6.150,51140056.000,314856768.000<br/>3849,SZ300091,2025-12-02,3.090,3.110,2.990,3.010,35365928.000,106574560.000<br/>3850,SZ300092,2025-12-02,16.470,16.540,15.920,15.940,13206306.000,211926624.000<br/>3851,SZ300093,2025-12-02,13.600,13.800,13.330,13.610,5023010.000,68298232.000<br/>3852,SZ300094,2025-12-02,4.080,4.320,4.000,4.240,212270960.000,886760128.000<br/>3853,SZ300095,2025-12-02,9.310,9.640,9.210,9.560,23009570.000,217542048.000<br/>3854,SZ300096,2025-12-02,7.180,7.270,7.070,7.240,5926200.000,42465512.000<br/>3855,SZ300097,2025-12-02,6.320,6.360,6.170,6.320,4022400.000,25164024.000<br/>3856,SZ300098,2025-12-02,5.780,5.790,5.680,5.720,50504512.000,288553344.000<br/>3857,SZ300099,2025-12-02,7.200,7.290,7.200,7.230,12451100.000,90234032.000<br/>3858,SZ300100,2025-12-02,38.890,38.910,37.820,38.080,10356142.000,396395488.000<br/>3859,SZ300101,2025-12-02,23.030,23.210,22.830,22.880,9400989.000,216056976.000<br/>3860,SZ300102,2025-12-02,20.480,22.890,19.700,22.030,250193712.000,5254397952.000<br/>3861,SZ300103,2025-12-02,7.260,7.450,7.170,7.430,9136373.000,66964644.000<br/>3862,SZ300105,2025-12-02,7.630,7.650,7.480,7.580,6994632.000,52985708.000<br/>3863,SZ300106,2025-12-02,11.590,11.620,11.380,11.560,5963789.000,68607528.000<br/>3864,SZ300107,2025-12-02,7.030,7.070,6.990,7.030,3248800.000,22848456.000<br/>3865,SZ300109,2025-12-02,17.520,17.630,17.250,17.480,7300924.000,127348256.000<br/>3866,SZ300110,2025-12-02,3.500,3.570,3.470,3.540,26279812.000,92666744.000<br/>3867,SZ300111,2025-12-02,7.330,7.460,7.150,7.410,56997500.000,417936736.000<br/>3868,SZ300112,2025-12-02,9.140,9.180,9.020,9.080,5013902.000,45433572.000<br/>3869,SZ300113,2025-12-02,20.550,20.700,20.070,20.090,13114242.000,265825712.000<br/>3870,SZ300115,2025-12-02,41.940,43.600,41.010,42.220,163296592.000,6911419904.000<br/>3871,SZ300118,2025-12-02,10.600,10.630,10.380,10.400,30628438.000,319841760.000<br/>3872,SZ300119,2025-12-02,19.810,19.880,19.360,19.380,3826311.000,74720208.000<br/>3873,SZ300120,2025-12-02,9.260,9.270,9.150,9.250,14051011.000,129188336.000<br/>3874,SZ300121,2025-12-02,14.390,14.390,14.150,14.190,8404300.000,119493344.000<br/>3875,SZ300122,2025-12-02,20.500,20.510,20.120,20.170,14740946.000,298343776.000<br/>3876,SZ300123,2025-12-02,7.880,8.950,7.580,8.490,346116992.000,2846066176.000<br/>3877,SZ300124,2025-12-02,71.780,71.810,71.010,71.070,21215124.000,1513207296.000<br/>3878,SZ300125,2025-12-02,8.500,8.930,8.330,8.750,11690915.000,100943072.000<br/>3879,SZ300126,2025-12-02,9.840,9.840,9.510,9.580,6349170.000,60907424.000<br/>3880,SZ300127,2025-12-02,31.660,31.660,31.040,31.240,4425400.000,138392736.000<br/>3881,SZ300128,2025-12-02,7.100,7.450,7.000,7.280,51174280.000,369385888.000<br/>3882,SZ300129,2025-12-02,7.870,8.320,7.820,8.280,48440820.000,394857504.000<br/>3883,SZ300130,2025-12-02,25.330,25.360,24.890,24.900,6129589.000,153329856.000<br/>3884,SZ300131,2025-12-02,12.820,13.340,12.710,13.180,159674448.000,2088050432.000<br/>3885,SZ300132,2025-12-02,7.530,7.610,7.410,7.540,13255500.000,99419592.000<br/>3886,SZ300133,2025-12-02,7.660,7.680,7.560,7.590,45411952.000,345070624.000<br/>3887,SZ300134,2025-12-02,12.800,12.960,12.590,12.820,30602192.000,389486272.000<br/>3888,SZ300135,2025-12-02,4.110,4.120,4.030,4.080,12979966.000,52896088.000<br/>3889,SZ300136,2025-12-02,31.550,33.450,31.510,32.130,51157256.000,1666547200.000<br/>3890,SZ300137,2025-12-02,8.210,8.290,8.090,8.170,5419638.000,44470860.000<br/>3891,SZ300138,2025-12-02,12.520,12.520,12.320,12.380,4598987.000,56875652.000<br/>3892,SZ300139,2025-12-02,24.810,25.070,24.440,24.790,24800170.000,612536768.000<br/>3893,SZ300140,2025-12-02,6.440,6.470,6.350,6.430,9276983.000,59416616.000<br/>3894,SZ300141,2025-12-02,11.490,12.380,11.320,11.850,12568700.000,148482064.000<br/>3895,SZ300142,2025-12-02,12.270,12.270,11.880,11.900,33960600.000,406470304.000<br/>3896,SZ300143,2025-12-02,10.150,10.150,9.980,10.030,3827282.000,38344372.000<br/>3897,SZ300144,2025-12-02,8.070,8.130,8.040,8.070,25859676.000,209057824.000<br/>3898,SZ300145,2025-12-02,4.260,4.270,4.210,4.230,23221024.000,98161400.000<br/>3899,SZ300146,2025-12-02,12.090,12.180,12.040,12.100,10431394.000,126423376.000<br/>3900,SZ300147,2025-12-02,9.740,9.770,9.590,9.630,5670800.000,54767496.000<br/>3901,SZ300148,2025-12-02,4.810,4.820,4.690,4.730,27765800.000,131533272.000<br/>3902,SZ300149,2025-12-02,10.320,10.320,10.100,10.120,5544764.000,56309596.000<br/>3903,SZ300150,2025-12-02,5.610,5.610,5.480,5.570,11550310.000,64143796.000<br/>3904,SZ300151,2025-12-02,13.860,13.870,13.590,13.710,6794216.000,93032016.000<br/>3905,SZ300152,2025-12-02,2.220,2.280,2.210,2.240,33290020.000,74542584.000<br/>3906,SZ300153,2025-12-02,31.100,31.100,30.010,30.200,8855300.000,268541184.000<br/>3907,SZ300154,2025-12-02,9.350,9.350,9.190,9.220,2990400.000,27636868.000<br/>3908,SZ300155,2025-12-02,6.030,6.690,6.000,6.290,46428312.000,288019008.000<br/>3909,SZ300157,2025-12-02,4.930,4.940,4.770,4.850,25281162.000,122170368.000<br/>3910,SZ300158,2025-12-02,6.780,6.780,6.570,6.710,18538016.000,123819920.000<br/>3911,SZ300159,2025-12-02,3.300,3.430,3.200,3.430,78574168.000,262141376.000<br/>3912,SZ300160,2025-12-02,5.740,5.760,5.670,5.720,6345400.000,36263368.000<br/>3913,SZ300161,2025-12-02,28.770,28.940,28.340,28.420,1915038.000,54653724.000<br/>3914,SZ300162,2025-12-02,8.510,8.680,8.410,8.480,20780486.000,176848272.000<br/>3915,SZ300163,2025-12-02,4.410,4.480,4.290,4.450,30676500.000,135007824.000<br/>3916,SZ300164,2025-12-02,6.090,6.120,5.940,6.050,70304576.000,423178048.000<br/>3917,SZ300166,2025-12-02,10.880,10.880,10.610,10.650,30534680.000,326210848.000<br/>3918,SZ300167,2025-12-02,5.470,5.510,5.430,5.470,3220500.000,17593738.000<br/>3919,SZ300168,2025-12-02,7.060,7.150,6.940,7.090,24044164.000,169349152.000<br/>3920,SZ300169,2025-12-02,6.640,6.680,6.530,6.640,6167379.000,40826932.000<br/>3921,SZ300170,2025-12-02,19.710,19.740,18.920,18.990,118132208.000,2271037952.000<br/>3922,SZ300171,2025-12-02,15.860,15.880,15.510,15.580,7563100.000,118066640.000<br/>3923,SZ300172,2025-12-02,5.760,6.000,5.730,5.870,43771912.000,257182272.000<br/>3924,SZ300173,2025-12-02,6.070,6.080,5.980,6.030,22141570.000,133375032.000<br/>3925,SZ300174,2025-12-02,15.530,15.680,15.270,15.510,6635000.000,102311664.000<br/>3926,SZ300175,2025-12-02,5.960,6.000,5.860,5.900,2735801.000,16134175.000<br/>3927,SZ300176,2025-12-02,6.900,6.950,6.810,6.920,8645700.000,59510608.000<br/>3928,SZ300177,2025-12-02,9.600,9.750,9.420,9.710,23228764.000,223225120.000<br/>3929,SZ300179,2025-12-02,15.760,15.800,15.290,15.420,39235648.000,606573568.000<br/>3930,SZ300180,2025-12-02,6.660,6.670,6.580,6.600,16318120.000,107845168.000<br/>3931,SZ300181,2025-12-02,17.240,17.310,17.030,17.250,6187603.000,106111552.000<br/>3932,SZ300182,2025-12-02,5.900,5.920,5.780,5.800,57855872.000,336160096.000<br/>3933,SZ300183,2025-12-02,15.830,15.870,15.600,15.630,2848125.000,44627416.000<br/>3934,SZ300184,2025-12-02,10.280,10.300,10.160,10.170,19471736.000,198440704.000<br/>3935,SZ300185,2025-12-02,2.880,2.900,2.840,2.890,61799900.000,177773008.000<br/>3936,SZ300187,2025-12-02,5.400,5.440,5.300,5.420,8037700.000,43263508.000<br/>3937,SZ300188,2025-12-02,15.410,15.860,15.190,15.540,42554468.000,657878208.000<br/>3938,SZ300189,2025-12-02,6.010,6.430,5.900,6.350,262390256.000,1616478720.000<br/>3939,SZ300190,2025-12-02,4.160,4.180,4.110,4.160,13276555.000,55030828.000<br/>3940,SZ300191,2025-12-02,18.830,18.950,18.410,18.570,3654500.000,67842384.000<br/>3941,SZ300192,2025-12-02,22.700,22.810,21.480,21.810,41483428.000,907927232.000<br/>3942,SZ300193,2025-12-02,9.180,9.190,9.080,9.130,4879420.000,44465136.000<br/>3943,SZ300194,2025-12-02,4.580,4.660,4.530,4.640,24955738.000,115138976.000<br/>3944,SZ300195,2025-12-02,8.200,8.370,8.030,8.300,15725000.000,129591016.000<br/>3945,SZ300196,2025-12-02,13.570,13.570,13.350,13.390,3399200.000,45608832.000<br/>3946,SZ300197,2025-12-02,1.960,1.970,1.940,1.950,40854676.000,79708536.000<br/>3947,SZ300198,2025-12-02,2.540,2.560,2.470,2.530,21126400.000,52958948.000<br/>3948,SZ300199,2025-12-02,18.800,18.960,18.410,18.670,24797234.000,462240768.000<br/>3949,SZ300200,2025-12-02,12.160,13.200,12.000,12.820,96580256.000,1226973184.000<br/>3950,SZ300201,2025-12-02,5.850,5.980,5.700,5.830,65209680.000,379989888.000<br/>3951,SZ300203,2025-12-02,15.430,15.720,15.360,15.440,5322837.000,82597656.000<br/>3952,SZ300204,2025-12-02,30.060,30.080,28.450,28.520,31706800.000,911268416.000<br/>3953,SZ300205,2025-12-02,4.570,4.770,4.570,4.620,3367900.000,15745764.000<br/>3954,SZ300206,2025-12-02,13.810,13.900,13.680,13.830,6071400.000,83687360.000<br/>3955,SZ300207,2025-12-02,29.480,29.550,28.990,29.190,35841284.000,1046603456.000<br/>3956,SZ300209,2025-12-02,5.500,5.570,5.450,5.560,10121900.000,55741520.000<br/>3957,SZ300210,2025-12-02,8.840,8.840,8.610,8.670,4487000.000,38909936.000<br/>3958,SZ300211,2025-12-02,8.830,8.970,8.720,8.750,3669400.000,32364540.000<br/>3959,SZ300212,2025-12-02,19.050,19.080,18.480,18.540,11878773.000,221385008.000<br/>3960,SZ300213,2025-12-02,8.930,8.960,8.790,8.910,20571368.000,182452416.000<br/>3961,SZ300214,2025-12-02,7.170,7.190,7.050,7.100,9030800.000,64068952.000<br/>3962,SZ300215,2025-12-02,7.700,7.780,7.410,7.710,63228752.000,478355552.000<br/>3963,SZ300217,2025-12-02,5.220,5.240,5.100,5.220,27333000.000,141052176.000<br/>3964,SZ300218,2025-12-02,16.900,16.990,16.610,16.650,4739300.000,79342504.000<br/>3965,SZ300219,2025-12-02,7.730,7.820,7.700,7.730,21471076.000,166133504.000<br/>3966,SZ300220,2025-12-02,16.480,16.580,16.130,16.230,11979450.000,194722928.000<br/>3967,SZ300221,2025-12-02,9.060,9.700,9.030,9.390,51313796.000,480481440.000<br/>3968,SZ300222,2025-12-02,11.290,11.290,11.090,11.100,9476800.000,105487744.000<br/>3969,SZ300223,2025-12-02,96.140,96.140,91.380,91.630,48339928.000,4506855936.000<br/>3970,SZ300224,2025-12-02,15.230,15.230,14.930,14.940,12618834.000,189675856.000<br/>3971,SZ300225,2025-12-02,5.850,5.850,5.420,5.480,16106745.000,90131256.000<br/>3972,SZ300226,2025-12-02,24.870,24.870,24.400,24.430,4162061.000,102089528.000<br/>3973,SZ300227,2025-12-02,8.930,8.990,8.820,8.970,8384140.000,74789560.000<br/>3974,SZ300228,2025-12-02,8.910,9.190,8.560,9.020,82112256.000,732019392.000<br/>3975,SZ300229,2025-12-02,21.160,21.290,20.570,20.630,29740936.000,619751552.000<br/>3976,SZ300230,2025-12-02,4.910,4.940,4.860,4.930,10901494.000,53549468.000<br/>3977,SZ300231,2025-12-02,10.910,10.920,10.770,10.880,6104600.000,66270392.000<br/>3978,SZ300232,2025-12-02,7.310,7.340,7.240,7.260,16382966.000,119150544.000<br/>3979,SZ300233,2025-12-02,16.800,16.830,16.460,16.500,3639900.000,60318628.000<br/>3980,SZ300234,2025-12-02,5.380,5.390,5.260,5.370,6769476.000,36147620.000<br/>3981,SZ300235,2025-12-02,16.370,16.490,15.400,15.770,15031846.000,239845408.000<br/>3982,SZ300236,2025-12-02,57.790,60.000,57.210,58.660,13663559.000,805438400.000<br/>3983,SZ300237,2025-12-02,2.880,2.930,2.750,2.790,62502500.000,176273728.000<br/>3984,SZ300238,2025-12-02,15.250,15.260,14.890,14.990,4275200.000,64101508.000<br/>3985,SZ300239,2025-12-02,5.720,5.850,5.670,5.800,9374102.000,53986296.000<br/>3986,SZ300240,2025-12-02,7.810,7.810,7.700,7.740,5268900.000,40768916.000<br/>3987,SZ300241,2025-12-02,6.190,6.290,6.120,6.220,54745756.000,339271712.000<br/>3988,SZ300242,2025-12-02,5.550,5.600,5.450,5.520,22250300.000,122861496.000<br/>3989,SZ300243,2025-12-02,11.080,11.080,10.790,10.900,4729622.000,51496988.000<br/>3990,SZ300244,2025-12-02,15.640,15.750,15.380,15.670,12531200.000,194884096.000<br/>3991,SZ300245,2025-12-02,14.580,14.870,14.360,14.710,10444829.000,152626912.000<br/>3992,SZ300246,2025-12-02,8.740,8.750,8.520,8.680,3821050.000,32971436.000<br/>3993,SZ300247,2025-12-02,4.990,5.100,4.940,5.020,26631304.000,133478320.000<br/>3994,SZ300248,2025-12-02,13.650,14.010,13.310,13.350,21715754.000,294864288.000<br/>3995,SZ300249,2025-12-02,15.160,15.160,14.820,14.850,7526200.000,112202888.000<br/>3996,SZ300250,2025-12-02,27.800,28.000,27.140,27.530,16420981.000,451994976.000<br/>3997,SZ300251,2025-12-02,16.770,16.870,16.500,16.550,34651660.000,576667712.000<br/>3998,SZ300252,2025-12-02,13.260,13.430,13.130,13.270,30314270.000,401751584.000<br/>3999,SZ300253,2025-12-02,8.620,8.650,8.470,8.520,40078000.000,342407424.000<br/>4000,SZ300254,2025-12-02,10.590,10.640,10.360,10.460,4354729.000,45477100.000<br/>4001,SZ300255,2025-12-02,67.840,67.840,62.000,64.350,30374620.000,1965579648.000<br/>4002,SZ300256,2025-12-02,4.480,4.500,4.420,4.450,72010304.000,320559552.000<br/>4003,SZ300257,2025-12-02,14.360,14.410,14.080,14.160,5084351.000,72128192.000<br/>4004,SZ300258,2025-12-02,13.100,13.100,12.890,12.930,7609886.000,98627664.000<br/>4005,SZ300259,2025-12-02,4.410,4.420,4.330,4.390,21445520.000,93702136.000<br/>4006,SZ300260,2025-12-02,53.450,54.270,52.880,52.950,17218656.000,919532288.000<br/>4007,SZ300261,2025-12-02,7.540,7.540,7.310,7.360,14499200.000,106711864.000<br/>4008,SZ300263,2025-12-02,8.200,8.230,8.090,8.210,15554723.000,126890904.000<br/>4009,SZ300264,2025-12-02,6.970,7.010,6.860,6.900,24468972.000,169131392.000<br/>4010,SZ300265,2025-12-02,9.530,9.790,9.400,9.670,11300100.000,108560664.000<br/>4011,SZ300266,2025-12-02,2.590,2.590,2.540,2.550,16079000.000,41108764.000<br/>4012,SZ300267,2025-12-02,3.870,3.990,3.760,3.870,60711752.000,234182800.000<br/>4013,SZ300268,2025-12-02,13.750,14.880,13.550,14.800,4088100.000,58737368.000<br/>4014,SZ300269,2025-12-02,6.070,7.190,6.060,7.190,149001728.000,1034297152.000<br/>4015,SZ300270,2025-12-02,13.080,13.200,11.230,11.710,54808832.000,662129600.000<br/>4016,SZ300271,2025-12-02,8.100,8.470,8.030,8.240,34021200.000,279893472.000<br/>4017,SZ300272,2025-12-02,7.300,7.460,7.270,7.400,19803108.000,145983216.000<br/>4018,SZ300274,2025-12-02,178.140,180.500,175.000,178.700,33305220.000,5932321792.000<br/>4019,SZ300275,2025-12-02,13.400,13.610,13.210,13.380,9330240.000,124960768.000<br/>4020,SZ300276,2025-12-02,9.080,9.120,8.930,8.960,14054772.000,126292960.000<br/>4021,SZ300277,2025-12-02,12.650,12.650,12.300,12.380,7969395.000,98875432.000<br/>4022,SZ300278,2025-12-02,5.680,5.710,5.610,5.670,13825636.000,78110416.000<br/>4023,SZ300279,2025-12-02,7.360,7.370,7.280,7.310,5774456.000,42211876.000<br/>4024,SZ300281,2025-12-02,7.900,7.900,7.760,7.890,5306550.000,41558412.000<br/>4025,SZ300283,2025-12-02,7.830,7.930,7.780,7.910,16037923.000,126223856.000<br/>4026,SZ300284,2025-12-02,8.210,8.380,8.160,8.250,11788008.000,97656368.000<br/>4027,SZ300285,2025-12-02,22.700,22.880,22.230,22.570,16059773.000,360637120.000<br/>4028,SZ300286,2025-12-02,22.950,22.950,22.640,22.780,2543385.000,57905672.000<br/>4029,SZ300287,2025-12-02,5.330,5.330,5.230,5.260,29306172.000,154221968.000<br/>4030,SZ300288,2025-12-02,14.800,15.300,14.570,15.090,13295883.000,198806144.000<br/>4031,SZ300289,2025-12-02,7.600,7.600,7.440,7.510,12784600.000,95981728.000<br/>4032,SZ300290,2025-12-02,25.810,25.890,24.910,25.190,17042244.000,429098752.000<br/>4033,SZ300291,2025-12-02,5.930,5.990,5.880,5.920,9988984.000,59174400.000<br/>4034,SZ300292,2025-12-02,4.820,4.850,4.780,4.820,25422170.000,122260288.000<br/>4035,SZ300293,2025-12-02,22.860,22.970,22.550,22.580,6166456.000,140213456.000<br/>4036,SZ300294,2025-12-02,23.900,23.900,23.630,23.640,2716721.000,64422512.000<br/>4037,SZ300295,2025-12-02,14.670,15.500,14.550,15.180,23729354.000,358936576.000<br/>4038,SZ300296,2025-12-02,6.570,6.680,6.520,6.650,107248712.000,707128512.000<br/>4039,SZ300298,2025-12-02,17.880,17.880,17.730,17.750,3036400.000,53951388.000<br/>4040,SZ300299,2025-12-02,7.720,8.300,7.650,7.970,140343520.000,1126998528.000<br/>4041,SZ300300,2025-12-02,15.930,18.500,15.860,18.460,212615760.000,3774212352.000<br/>4042,SZ300301,2025-12-02,2.520,2.520,2.470,2.490,7519902.000,18663334.000<br/>4043,SZ300302,2025-12-02,19.450,19.450,18.960,19.010,15493276.000,296082272.000<br/>4044,SZ300303,2025-12-02,6.800,6.810,6.720,6.770,30813820.000,208398880.000<br/>4045,SZ300304,2025-12-02,11.420,11.490,11.250,11.300,8889711.000,100923072.000<br/>4046,SZ300305,2025-12-02,6.750,6.750,6.590,6.680,5814432.000,38635144.000<br/>4047,SZ300306,2025-12-02,13.470,13.990,13.120,13.810,15897102.000,216342288.000<br/>4048,SZ300307,2025-12-02,7.630,7.640,7.490,7.510,17006600.000,128025168.000<br/>4049,SZ300308,2025-12-02,542.000,551.130,535.500,542.000,27161532.000,14774407168.000<br/>4050,SZ300310,2025-12-02,6.550,6.600,6.470,6.540,34320572.000,223661392.000<br/>4051,SZ300311,2025-12-02,4.840,4.850,4.730,4.740,9831900.000,46873804.000<br/>4052,SZ300313,2025-12-02,10.150,10.180,9.770,9.870,4970600.000,49370744.000<br/>4053,SZ300314,2025-12-02,13.430,13.470,13.270,13.320,2037500.000,27170496.000<br/>4054,SZ300315,2025-12-02,5.210,5.210,5.110,5.130,49592112.000,254606048.000<br/>4055,SZ300316,2025-12-02,35.880,36.610,35.700,35.950,10783582.000,388100640.000<br/>4056,SZ300317,2025-12-02,4.030,4.050,3.940,4.030,19477108.000,77951768.000<br/>4057,SZ300318,2025-12-02,7.070,7.170,6.870,7.140,27815504.000,196041232.000<br/>4058,SZ300319,2025-12-02,12.100,12.150,11.930,12.000,17852032.000,214543440.000<br/>4059,SZ300320,2025-12-02,9.880,9.880,9.690,9.720,7719404.000,75157808.000<br/>4060,SZ300321,2025-12-02,48.900,48.900,47.010,47.250,1737400.000,83018840.000<br/>4061,SZ300322,2025-12-02,22.120,22.140,21.610,21.660,12428577.000,270582624.000<br/>4062,SZ300323,2025-12-02,8.180,8.180,7.960,7.980,25063418.000,201467296.000<br/>4063,SZ300324,2025-12-02,5.920,6.080,5.830,6.040,112501000.000,674126912.000<br/>4064,SZ300326,2025-12-02,5.780,5.780,5.670,5.670,4778900.000,27222872.000<br/>4065,SZ300327,2025-12-02,29.350,29.500,28.880,29.170,15816654.000,459971968.000<br/>4066,SZ300328,2025-12-02,16.810,16.970,16.500,16.540,25380192.000,423097760.000<br/>4067,SZ300329,2025-12-02,17.640,17.640,17.180,17.350,2993400.000,51953940.000<br/>4068,SZ300331,2025-12-02,31.370,31.800,30.870,31.160,7654773.000,238952320.000<br/>4069,SZ300332,2025-12-02,5.640,5.650,5.550,5.550,13152664.000,73257400.000<br/>4070,SZ300333,2025-12-02,11.320,11.320,11.020,11.040,7428300.000,82421792.000<br/>4071,SZ300334,2025-12-02,8.220,8.290,8.020,8.180,22496600.000,183345936.000<br/>4072,SZ300335,2025-12-02,6.050,6.130,5.960,6.110,13900425.000,84232424.000<br/>4073,SZ300337,2025-12-02,10.850,11.000,10.500,10.870,35523400.000,383733536.000<br/>4074,SZ300338,2025-12-02,4.160,4.190,4.120,4.140,4476800.000,18553120.000<br/>4075,SZ300339,2025-12-02,51.860,51.860,50.160,50.220,28923444.000,1466858752.000<br/>4076,SZ300340,2025-12-02,13.810,13.810,13.530,13.600,7036300.000,95917912.000<br/>4077,SZ300341,2025-12-02,16.850,17.230,16.850,17.080,5865200.000,99957744.000<br/>4078,SZ300342,2025-12-02,19.640,20.270,19.600,19.930,36671168.000,730647744.000<br/>4079,SZ300343,2025-12-02,6.020,6.320,6.020,6.220,27783452.000,172040976.000<br/>4080,SZ300344,2025-12-02,2.690,2.690,2.690,2.690,1482200.000,3987118.000<br/>4081,SZ300345,2025-12-02,6.650,6.680,6.550,6.600,8498400.000,56171088.000<br/>4082,SZ300346,2025-12-02,40.660,43.180,40.500,42.270,90173504.000,3805518080.000<br/>4083,SZ300347,2025-12-02,50.610,50.650,48.750,48.800,12573880.000,620982848.000<br/>4084,SZ300348,2025-12-02,13.790,13.800,13.550,13.570,12597151.000,171729696.000<br/>4085,SZ300349,2025-12-02,13.360,13.490,13.280,13.400,5700057.000,76330544.000<br/>4086,SZ300350,2025-12-02,7.120,7.450,7.080,7.280,53366716.000,390761984.000<br/>4087,SZ300351,2025-12-02,17.190,17.510,16.920,17.050,6835259.000,117096064.000<br/>4088,SZ300352,2025-12-02,5.900,5.960,5.770,5.960,38172684.000,223745056.000<br/>4089,SZ300353,2025-12-02,20.850,20.950,20.260,20.270,11674057.000,238927648.000<br/>4090,SZ300354,2025-12-02,45.000,45.000,43.760,43.800,3141847.000,138903808.000<br/>4091,SZ300355,2025-12-02,4.190,4.230,4.150,4.210,28534392.000,119805936.000<br/>4092,SZ300357,2025-12-02,31.450,31.640,30.890,30.930,2649466.000,82595784.000<br/>4093,SZ300358,2025-12-02,9.340,9.370,9.190,9.300,16323893.000,151377616.000<br/>4094,SZ300359,2025-12-02,5.830,5.890,5.790,5.870,11464350.000,67002284.000<br/>4095,SZ300360,2025-12-02,16.670,16.670,16.360,16.470,10508662.000,172846736.000<br/>4096,SZ300363,2025-12-02,23.700,23.740,23.120,23.190,6699344.000,156061232.000<br/>4097,SZ300364,2025-12-02,27.560,27.580,26.200,26.260,47108528.000,1249538048.000<br/>4098,SZ300365,2025-12-02,6.690,6.720,6.570,6.710,17354400.000,115309696.000<br/>4099,SZ300366,2025-12-02,6.830,6.870,6.710,6.750,10257813.000,69564832.000<br/>4100,SZ300368,2025-12-02,14.960,15.080,14.310,14.390,35546176.000,517516544.000<br/>4101,SZ300369,2025-12-02,8.270,8.440,8.090,8.300,32334164.000,267235504.000<br/>4102,SZ300370,2025-12-02,2.850,2.850,2.810,2.820,20448900.000,57740812.000<br/>4103,SZ300371,2025-12-02,12.810,12.850,12.630,12.730,2056736.000,26203490.000<br/>4104,SZ300373,2025-12-02,64.840,65.000,63.910,64.110,6070285.000,390595328.000<br/>4105,SZ300374,2025-12-02,16.930,17.480,16.820,17.090,11771100.000,201251152.000<br/>4106,SZ300375,2025-12-02,5.320,5.320,5.230,5.280,13317884.000,70197408.000<br/>4107,SZ300376,2025-12-02,6.090,6.180,5.920,5.950,30347300.000,183521296.000<br/>4108,SZ300377,2025-12-02,16.800,16.810,16.400,16.430,13683613.000,225516832.000<br/>4109,SZ300378,2025-12-02,43.670,44.400,43.110,43.960,8946724.000,391268640.000<br/>4110,SZ300380,2025-12-02,41.300,41.300,40.400,40.540,1969560.000,80070128.000<br/>4111,SZ300381,2025-12-02,7.000,7.020,6.920,6.990,4930500.000,34414712.000<br/>4112,SZ300382,2025-12-02,15.770,15.980,15.590,15.770,13549600.000,213176816.000<br/>4113,SZ300383,2025-12-02,12.900,13.210,12.640,13.140,39606856.000,508389440.000<br/>4114,SZ300384,2025-12-02,16.900,16.900,16.510,16.570,3482535.000,57758440.000<br/>4115,SZ300385,2025-12-02,6.570,6.780,6.520,6.660,13266520.000,88325344.000<br/>4116,SZ300386,2025-12-02,16.800,16.900,16.570,16.590,3518650.000,58624988.000<br/>4117,SZ300387,2025-12-02,9.030,9.130,8.980,9.090,3994580.000,36193264.000<br/>4118,SZ300388,2025-12-02,9.460,9.780,9.230,9.280,10123940.000,94404528.000<br/>4119,SZ300389,2025-12-02,16.230,16.230,15.960,16.010,3285983.000,52744704.000<br/>4120,SZ300390,2025-12-02,55.180,56.160,53.660,54.000,52146216.000,2845641728.000<br/>4121,SZ300391,2025-12-02,2.230,2.240,2.120,2.140,26390804.000,56822040.000<br/>4122,SZ300393,2025-12-02,7.070,7.070,6.910,6.960,34706136.000,242189856.000<br/>4123,SZ300394,2025-12-02,158.500,166.780,158.500,161.980,37889832.000,6193640448.000<br/>4124,SZ300395,2025-12-02,76.320,77.090,74.860,75.410,13301469.000,1006883200.000<br/>4125,SZ300396,2025-12-02,13.680,13.680,13.470,13.520,1692613.000,22890908.000<br/>4126,SZ300397,2025-12-02,13.750,14.580,13.520,14.490,57838548.000,823467456.000<br/>4127,SZ300398,2025-12-02,22.150,22.660,22.030,22.370,25312208.000,566484608.000<br/>4128,SZ300399,2025-12-02,25.330,25.330,24.810,24.860,2835420.000,70630544.000<br/>4129,SZ300400,2025-12-02,19.500,19.520,18.900,18.980,7713390.000,147672208.000<br/>4130,SZ300401,2025-12-02,14.250,14.250,14.030,14.060,8675935.000,122280760.000<br/>4131,SZ300402,2025-12-02,21.030,21.050,20.720,20.840,5945300.000,124041952.000<br/>4132,SZ300403,2025-12-02,13.810,14.080,13.560,14.030,24888218.000,344736928.000<br/>4133,SZ300404,2025-12-02,9.950,9.960,9.720,9.920,7655814.000,75305488.000<br/>4134,SZ300405,2025-12-02,7.110,7.200,6.970,7.130,13799060.000,97877760.000<br/>4135,SZ300406,2025-12-02,13.890,13.890,13.660,13.720,4871982.000,66878088.000<br/>4136,SZ300407,2025-12-02,13.020,13.120,12.770,12.880,13212025.000,170079280.000<br/>4137,SZ300408,2025-12-02,42.710,43.300,42.050,42.420,14769693.000,628246720.000<br/>4138,SZ300409,2025-12-02,21.740,21.750,21.260,21.370,16519062.000,354519296.000<br/>4139,SZ300410,2025-12-02,8.730,8.730,8.600,8.630,8414123.000,72647016.000<br/>4140,SZ300411,2025-12-02,11.720,11.720,11.520,11.540,3521700.000,40729584.000<br/>4141,SZ300412,2025-12-02,5.740,5.800,5.660,5.770,17875930.000,102379208.000<br/>4142,SZ300413,2025-12-02,25.400,25.600,24.590,24.730,24283832.000,603363072.000<br/>4143,SZ300414,2025-12-02,12.210,12.280,11.960,12.140,7436486.000,90220576.000<br/>4144,SZ300415,2025-12-02,24.800,24.950,24.690,24.850,6422068.000,159457568.000<br/>4145,SZ300416,2025-12-02,15.510,15.650,15.350,15.560,9725419.000,150841360.000<br/>4146,SZ300417,2025-12-02,13.940,14.060,13.620,13.890,3724156.000,51505068.000<br/>4147,SZ300418,2025-12-02,43.310,43.500,41.680,41.890,50844704.000,2144429568.000<br/>4148,SZ300419,2025-12-02,6.910,6.930,6.750,6.770,7616800.000,51734644.000<br/>4149,SZ300420,2025-12-02,4.170,4.190,4.100,4.180,27074222.000,112354344.000<br/>4150,SZ300421,2025-12-02,25.430,25.460,24.060,24.320,41281036.000,1014420352.000<br/>4151,SZ300422,2025-12-02,5.170,5.180,5.060,5.180,6180250.000,31740958.000<br/>4152,SZ300423,2025-12-02,7.940,7.960,7.710,7.930,16372235.000,128083872.000<br/>4153,SZ300424,2025-12-02,17.310,17.380,16.870,17.170,11512000.000,197162080.000<br/>4154,SZ300425,2025-12-02,5.170,5.200,5.110,5.160,6392056.000,32981758.000<br/>4155,SZ300426,2025-12-02,8.710,8.710,8.470,8.520,6248580.000,53339888.000<br/>4156,SZ300427,2025-12-02,8.750,9.300,8.500,9.270,134080896.000,1207878272.000<br/>4157,SZ300428,2025-12-02,21.810,22.270,21.600,21.690,11430031.000,249887296.000<br/>4158,SZ300429,2025-12-02,13.990,14.290,13.920,14.090,28018456.000,395245152.000<br/>4159,SZ300430,2025-12-02,18.730,19.000,18.660,18.780,3959417.000,74515536.000<br/>4160,SZ300432,2025-12-02,16.170,16.190,15.620,15.740,40085792.000,633768000.000<br/>4161,SZ300433,2025-12-02,29.370,29.770,28.680,28.970,109502224.000,3198434304.000<br/>4162,SZ300434,2025-12-02,12.700,12.710,12.120,12.240,30764200.000,378133440.000<br/>4163,SZ300435,2025-12-02,19.390,19.570,19.040,19.100,5177100.000,99066616.000<br/>4164,SZ300436,2025-12-02,99.200,99.550,94.000,94.300,8196300.000,779475840.000<br/>4165,SZ300437,2025-12-02,20.510,25.130,20.010,24.080,78630320.000,1726389248.000<br/>4166,SZ300438,2025-12-02,57.370,57.860,54.600,54.960,33215228.000,1847747840.000<br/>4167,SZ300439,2025-12-02,10.510,10.530,10.370,10.440,2675500.000,27918576.000<br/>4168,SZ300440,2025-12-02,12.130,12.130,11.950,12.020,2714700.000,32630478.000<br/>4169,SZ300441,2025-12-02,7.770,7.790,7.680,7.760,4177268.000,32356420.000<br/>4170,SZ300442,2025-12-02,51.030,52.000,49.900,50.100,32699060.000,1659965184.000<br/>4171,SZ300443,2025-12-02,26.980,27.230,26.590,27.100,6767950.000,181991744.000<br/>4172,SZ300444,2025-12-02,9.440,9.520,9.220,9.390,36113960.000,337441312.000<br/>4173,SZ300445,2025-12-02,21.390,21.400,20.950,21.110,5531027.000,116790952.000<br/>4174,SZ300446,2025-12-02,20.760,20.770,20.160,20.440,29331550.000,599663232.000<br/>4175,SZ300447,2025-12-02,15.870,16.580,15.800,16.340,18067762.000,293138880.000<br/>4176,SZ300448,2025-12-02,7.740,7.740,7.550,7.570,19733260.000,150253488.000<br/>4177,SZ300449,2025-12-02,7.400,7.400,7.270,7.350,10759042.000,78759520.000<br/>4178,SZ300450,2025-12-02,48.990,49.160,48.020,48.170,33020494.000,1598855936.000<br/>4179,SZ300451,2025-12-02,5.180,5.220,5.110,5.170,37374656.000,192702512.000<br/>4180,SZ300452,2025-12-02,14.450,14.490,14.260,14.380,5981050.000,85968696.000<br/>4181,SZ300453,2025-12-02,9.300,9.300,9.110,9.160,4626563.000,42364696.000<br/>4182,SZ300454,2025-12-02,117.500,117.900,113.400,115.150,4676680.000,536773792.000<br/>4183,SZ300455,2025-12-02,25.400,27.150,24.900,25.730,66166116.000,1723234304.000<br/>4184,SZ300456,2025-12-02,50.010,59.770,49.400,58.430,180611952.000,9974060032.000<br/>4185,SZ300457,2025-12-02,27.880,27.880,27.000,27.150,11323888.000,309554208.000<br/>4186,SZ300458,2025-12-02,43.980,44.270,43.110,43.240,23699096.000,1033239296.000<br/>4187,SZ300459,2025-12-02,4.980,4.990,4.850,4.860,147013392.000,719713024.000<br/>4188,SZ300460,2025-12-02,10.440,10.880,10.390,10.510,16254138.000,171287184.000<br/>4189,SZ300461,2025-12-02,20.720,20.890,20.560,20.580,1629300.000,33659436.000<br/>4190,SZ300462,2025-12-02,11.700,11.730,11.380,11.450,2655700.000,30548908.000<br/>4191,SZ300463,2025-12-02,11.580,11.580,11.450,11.500,3270192.000,37586412.000<br/>4192,SZ300464,2025-12-02,6.880,7.160,6.830,7.090,23467026.000,164037648.000<br/>4193,SZ300465,2025-12-02,21.790,21.790,21.100,21.120,11465900.000,243703104.000<br/>4194,SZ300466,2025-12-02,10.180,10.230,10.000,10.050,8132920.000,81820696.000<br/>4195,SZ300467,2025-12-02,26.820,27.200,26.500,26.960,7107200.000,190449328.000<br/>4196,SZ300468,2025-12-02,32.700,32.810,31.950,32.040,14386594.000,463007680.000<br/>4197,SZ300469,2025-12-02,64.270,65.500,62.700,63.100,6199937.000,398109344.000<br/>4198,SZ300470,2025-12-02,35.530,35.750,35.260,35.290,1325700.000,46958300.000<br/>4199,SZ300471,2025-12-02,14.080,15.160,14.040,14.840,53928272.000,786600512.000<br/>4200,SZ300472,2025-12-02,9.200,9.300,8.930,9.030,9323660.000,84918096.000<br/>4201,SZ300473,2025-12-02,28.740,28.800,28.160,28.180,2079700.000,58880520.000<br/>4202,SZ300474,2025-12-02,73.660,73.720,72.180,72.280,7025994.000,511275232.000<br/>4203,SZ300475,2025-12-02,133.010,134.800,129.540,130.570,41738296.000,5469657088.000<br/>4204,SZ300476,2025-12-02,269.800,282.000,267.000,272.360,34079264.000,9341413376.000<br/>4205,SZ300477,2025-12-02,3.670,3.670,3.390,3.430,149421344.000,522256608.000<br/>4206,SZ300478,2025-12-02,28.300,28.550,27.760,27.980,5606820.000,157414352.000<br/>4207,SZ300479,2025-12-02,20.040,20.040,19.660,19.850,3048400.000,60508096.000<br/>4208,SZ300480,2025-12-02,16.160,16.200,15.850,15.910,4528355.000,72201808.000<br/>4209,SZ300481,2025-12-02,16.950,16.950,16.450,16.550,11139398.000,185081536.000<br/>4210,SZ300482,2025-12-02,21.120,21.220,20.910,20.920,2870800.000,60317924.000<br/>4211,SZ300483,2025-12-02,15.800,16.350,15.510,16.200,19778728.000,317026272.000<br/>4212,SZ300484,2025-12-02,19.500,19.500,19.180,19.190,2949589.000,56796872.000<br/>4213,SZ300485,2025-12-02,11.830,11.830,11.480,11.520,6872136.000,79446528.000<br/>4214,SZ300486,2025-12-02,20.930,20.960,20.080,20.230,10523468.000,214951584.000<br/>4215,SZ300487,2025-12-02,54.460,54.650,53.630,53.740,1816324.000,98070000.000<br/>4216,SZ300488,2025-12-02,32.100,32.180,31.450,31.580,1279500.000,40477048.000<br/>4217,SZ300489,2025-12-02,40.700,41.080,40.500,40.630,734800.000,29864604.000<br/>4218,SZ300490,2025-12-02,13.670,13.740,13.230,13.400,31039300.000,415299712.000<br/>4219,SZ300491,2025-12-02,25.720,26.050,25.430,25.600,4850855.000,124007736.000<br/>4220,SZ300492,2025-12-02,70.300,70.730,68.540,68.650,949947.000,65909212.000<br/>4221,SZ300493,2025-12-02,21.760,22.250,21.410,22.090,52455072.000,1145598720.000<br/>4222,SZ300494,2025-12-02,12.380,12.410,12.200,12.240,8491560.000,104083248.000<br/>4223,SZ300496,2025-12-02,68.920,69.430,66.600,67.030,22418292.000,1515807488.000<br/>4224,SZ300497,2025-12-02,16.000,16.850,15.800,16.130,70633272.000,1148265216.000<br/>4225,SZ300498,2025-12-02,17.500,17.570,17.130,17.200,43732748.000,756151744.000<br/>4226,SZ300499,2025-12-02,26.900,27.070,26.130,26.180,13779284.000,364196192.000<br/>4227,SZ300500,2025-12-02,16.720,16.860,16.200,16.450,12414198.000,204452128.000<br/>4228,SZ300501,2025-12-02,16.080,16.980,15.920,16.750,6797500.000,112105000.000<br/>4229,SZ300502,2025-12-02,355.620,369.110,351.490,365.000,37860548.000,13668752384.000<br/>4230,SZ300503,2025-12-02,30.160,30.400,29.400,29.460,14541358.000,432577792.000<br/>4231,SZ300504,2025-12-02,14.570,14.720,14.420,14.640,3903043.000,56932492.000<br/>4232,SZ300505,2025-12-02,23.330,23.440,22.930,23.220,13590715.000,315173152.000<br/>4233,SZ300506,2025-12-02,4.400,4.400,4.230,4.340,15799640.000,68002872.000<br/>4234,SZ300507,2025-12-02,8.960,9.010,8.820,8.860,9613565.000,85177360.000<br/>4235,SZ300508,2025-12-02,35.180,35.250,34.470,34.520,3119240.000,108543520.000<br/>4236,SZ300509,2025-12-02,13.170,13.360,12.900,12.960,23413228.000,305595744.000<br/>4237,SZ300510,2025-12-02,4.290,4.320,4.240,4.300,12651100.000,54184304.000<br/>4238,SZ300511,2025-12-02,7.180,7.230,7.030,7.100,11493055.000,81722416.000<br/>4239,SZ300512,2025-12-02,9.600,10.040,9.400,9.750,13332017.000,129222472.000<br/>4240,SZ300513,2025-12-02,10.100,10.130,9.870,9.940,6148400.000,61170160.000<br/>4241,SZ300514,2025-12-02,13.690,13.690,13.420,13.660,2992343.000,40619528.000<br/>4242,SZ300515,2025-12-02,19.750,19.830,19.480,19.500,1521800.000,29768792.000<br/>4243,SZ300516,2025-12-02,48.680,54.370,48.100,53.440,22343852.000,1162542464.000<br/>4244,SZ300517,2025-12-02,11.970,12.210,11.640,12.000,6443600.000,76763736.000<br/>4245,SZ300518,2025-12-02,17.250,17.340,16.750,16.980,8322715.000,140917152.000<br/>4246,SZ300519,2025-12-02,16.510,16.510,16.090,16.260,2678600.000,43562492.000<br/>4247,SZ300520,2025-12-02,34.800,35.000,34.100,34.250,14183947.000,487150528.000<br/>4248,SZ300521,2025-12-02,30.660,30.660,29.470,29.690,3651640.000,108791480.000<br/>4249,SZ300522,2025-12-02,13.490,13.630,13.350,13.360,7268800.000,97968576.000<br/>4250,SZ300525,2025-12-02,13.830,14.600,13.560,14.180,35383384.000,497871392.000<br/>4251,SZ300527,2025-12-02,8.500,8.580,8.470,8.480,16606969.000,141555920.000<br/>4252,SZ300528,2025-12-02,23.470,23.750,22.060,22.140,36424776.000,823151232.000<br/>4253,SZ300529,2025-12-02,20.340,20.340,20.130,20.240,2090675.000,42284420.000<br/>4254,SZ300530,2025-12-02,29.070,29.430,28.110,28.130,3010455.000,85814736.000<br/>4255,SZ300531,2025-12-02,17.630,17.750,17.460,17.530,3841102.000,67438528.000<br/>4256,SZ300532,2025-12-02,12.120,12.120,11.960,11.980,2399205.000,28785198.000<br/>4257,SZ300533,2025-12-02,35.060,35.080,34.280,34.380,4198400.000,144982576.000<br/>4258,SZ300534,2025-12-02,10.530,10.630,10.350,10.560,12127512.000,127163656.000<br/>4259,SZ300535,2025-12-02,19.530,19.550,19.160,19.390,1760034.000,34070076.000<br/>4260,SZ300536,2025-12-02,8.330,8.440,8.130,8.220,4379500.000,36015464.000<br/>4261,SZ300537,2025-12-02,23.310,23.680,23.150,23.500,6004180.000,140344544.000<br/>4262,SZ300538,2025-12-02,17.900,18.610,17.840,18.260,18802600.000,344107008.000<br/>4263,SZ300539,2025-12-02,43.540,43.540,42.070,42.210,3415700.000,144910640.000<br/>4264,SZ300540,2025-12-02,18.840,19.380,18.400,19.130,7766844.000,146793072.000<br/>4265,SZ300541,2025-12-02,14.880,14.910,14.600,14.770,9350499.000,137974096.000<br/>4266,SZ300542,2025-12-02,18.210,18.950,17.980,18.720,11339755.000,210725008.000<br/>4267,SZ300543,2025-12-02,11.060,11.080,10.910,10.930,3302979.000,36158612.000<br/>4268,SZ300545,2025-12-02,35.660,35.800,33.920,34.160,23826040.000,820072704.000<br/>4269,SZ300546,2025-12-02,24.180,24.660,24.010,24.200,4037755.000,97933264.000<br/>4270,SZ300547,2025-12-02,33.710,33.750,32.890,32.930,5548307.000,183648352.000<br/>4271,SZ300548,2025-12-02,117.500,120.810,113.210,117.520,28253028.000,3298195200.000<br/>4272,SZ300549,2025-12-02,19.760,20.190,19.520,20.000,2897500.000,57646240.000<br/>4273,SZ300550,2025-12-02,14.000,14.010,13.850,13.910,1942500.000,27003512.000<br/>4274,SZ300551,2025-12-02,13.730,13.820,13.300,13.330,11358100.000,153235760.000<br/>4275,SZ300552,2025-12-02,25.250,25.290,24.870,24.960,1761000.000,44018832.000<br/>4276,SZ300553,2025-12-02,38.350,38.390,36.160,36.250,3250930.000,119996736.000<br/>4277,SZ300554,2025-12-02,24.000,24.000,23.620,23.670,2328217.000,55261412.000<br/>4278,SZ300555,2025-12-02,13.820,15.760,13.750,13.960,18123150.000,262610656.000<br/>4279,SZ300556,2025-12-02,21.050,21.270,20.680,20.910,6545100.000,136800832.000<br/>4280,SZ300557,2025-12-02,28.780,28.990,28.420,28.480,1597658.000,45613336.000<br/>4281,SZ300558,2025-12-02,49.100,49.100,48.140,48.300,4286682.000,208147360.000<br/>4282,SZ300559,2025-12-02,11.950,11.950,11.750,11.790,4756400.000,56100428.000<br/>4283,SZ300560,2025-12-02,18.900,20.790,18.510,19.940,62097748.000,1227307520.000<br/>4284,SZ300561,2025-12-02,14.250,14.310,13.880,13.980,4494492.000,62963168.000<br/>4285,SZ300562,2025-12-02,14.250,14.270,14.140,14.190,4393400.000,62417344.000<br/>4286,SZ300563,2025-12-02,36.590,38.330,36.570,38.190,10539593.000,395658016.000<br/>4287,SZ300564,2025-12-02,16.210,16.280,15.870,15.910,1576800.000,25199032.000<br/>4288,SZ300565,2025-12-02,12.820,13.000,12.710,12.970,13576549.000,174553920.000<br/>4289,SZ300566,2025-12-02,18.800,19.120,18.660,18.940,7926860.000,150230432.000<br/>4290,SZ300567,2025-12-02,68.420,68.690,66.850,67.190,3087710.000,208186704.000<br/>4291,SZ300568,2025-12-02,16.810,17.400,15.830,16.180,196858208.000,3227303936.000<br/>4292,SZ300569,2025-12-02,5.980,5.980,5.850,5.920,23103304.000,136567248.000<br/>4293,SZ300570,2025-12-02,103.030,103.760,100.500,102.330,14782213.000,1511339648.000<br/>4294,SZ300571,2025-12-02,29.800,29.800,29.000,29.290,2394600.000,69975096.000<br/>4295,SZ300572,2025-12-02,28.030,28.510,27.670,28.280,4093248.000,114511496.000<br/>4296,SZ300573,2025-12-02,72.280,72.860,71.370,71.420,4128625.000,296430048.000<br/>4297,SZ300575,2025-12-02,6.120,6.160,6.040,6.130,7461277.000,45586628.000<br/>4298,SZ300576,2025-12-02,38.540,40.060,38.300,39.230,50898356.000,1994097920.000<br/>4299,SZ300577,2025-12-02,24.170,24.590,23.880,24.250,1858910.000,45071492.000<br/>4300,SZ300578,2025-12-02,19.250,19.330,18.910,19.000,5168600.000,98481104.000<br/>4301,SZ300579,2025-12-02,30.370,30.370,29.950,30.070,1960289.000,58939888.000<br/>4302,SZ300580,2025-12-02,24.340,24.360,23.920,23.980,3534070.000,85096208.000<br/>4303,SZ300581,2025-12-02,17.230,17.840,16.950,17.520,33543402.000,587382144.000<br/>4304,SZ300582,2025-12-02,15.080,15.350,14.940,15.280,7425143.000,112905856.000<br/>4305,SZ300583,2025-12-02,15.230,15.240,14.970,15.050,1495560.000,22547390.000<br/>4306,SZ300584,2025-12-02,55.430,55.430,53.050,53.710,4429805.000,237692592.000<br/>4307,SZ300585,2025-12-02,19.710,19.870,19.240,19.560,6467149.000,125993192.000<br/>4308,SZ300586,2025-12-02,10.260,10.420,10.200,10.330,8212190.000,84936024.000<br/>4309,SZ300587,2025-12-02,7.720,7.760,7.620,7.700,16340869.000,125796600.000<br/>4310,SZ300588,2025-12-02,32.410,32.410,30.000,30.100,15087820.000,459515264.000<br/>4311,SZ300589,2025-12-02,21.500,24.550,20.790,23.240,101576672.000,2344671744.000<br/>4312,SZ300590,2025-12-02,12.640,12.730,12.560,12.660,8390758.000,105999600.000<br/>4313,SZ300591,2025-12-02,9.900,10.240,9.750,10.120,43389440.000,437641920.000<br/>4314,SZ300592,2025-12-02,11.860,12.190,11.500,11.640,18603440.000,218194400.000<br/>4315,SZ300593,2025-12-02,25.120,25.970,24.800,25.870,31908304.000,810391104.000<br/>4316,SZ300594,2025-12-02,18.480,18.480,17.980,18.190,1726800.000,31382956.000<br/>4317,SZ300595,2025-12-02,15.930,15.930,15.640,15.650,5834344.000,91744480.000<br/>4318,SZ300596,2025-12-02,39.500,39.800,38.810,39.180,3033000.000,118733984.000<br/>4319,SZ300597,2025-12-02,9.690,9.770,9.580,9.760,6581200.000,63850860.000<br/>4320,SZ300598,2025-12-02,49.220,49.220,47.290,47.420,10652894.000,510804640.000<br/>4321,SZ300599,2025-12-02,7.310,7.320,7.100,7.300,4744347.000,34277480.000<br/>4322,SZ300600,2025-12-02,16.290,16.950,16.170,16.680,18957364.000,317217152.000<br/>4323,SZ300601,2025-12-02,16.060,16.070,15.630,15.660,11570537.000,182336000.000<br/>4324,SZ300602,2025-12-02,29.500,29.570,27.500,27.780,27687326.000,776496768.000<br/>4325,SZ300603,2025-12-02,10.450,10.570,10.370,10.440,5913400.000,61587340.000<br/>4326,SZ300604,2025-12-02,79.020,80.120,78.110,78.680,18362910.000,1451891328.000<br/>4327,SZ300605,2025-12-02,17.400,20.380,16.660,19.610,45734956.000,860049408.000<br/>4328,SZ300606,2025-12-02,22.610,22.610,22.090,22.140,2576400.000,57188256.000<br/>4329,SZ300607,2025-12-02,28.900,29.230,28.510,28.690,13092722.000,376681024.000<br/>4330,SZ300608,2025-12-02,12.160,12.220,11.860,12.020,6663320.000,79979240.000<br/>4331,SZ300609,2025-12-02,42.360,44.190,41.510,43.700,9097100.000,390891008.000<br/>4332,SZ300610,2025-12-02,12.470,12.560,12.130,12.210,6113510.000,74891192.000<br/>4333,SZ300611,2025-12-02,27.300,27.580,26.750,27.540,7979809.000,217069904.000<br/>4334,SZ300612,2025-12-02,18.900,19.260,18.080,19.080,35629280.000,666675584.000<br/>4335,SZ300613,2025-12-02,46.020,46.630,45.810,46.060,3719654.000,171427504.000<br/>4336,SZ300614,2025-12-02,13.360,13.560,13.050,13.130,2265200.000,29819120.000<br/>4337,SZ300615,2025-12-02,14.150,14.290,14.000,14.130,4114250.000,58088460.000<br/>4338,SZ300616,2025-12-02,13.930,14.520,13.790,14.310,6846790.000,97484232.000<br/>4339,SZ300617,2025-12-02,31.500,31.550,30.900,31.160,1419114.000,44139444.000<br/>4340,SZ300618,2025-12-02,43.910,44.000,43.100,43.170,5934206.000,257530112.000<br/>4341,SZ300619,2025-12-02,50.040,50.360,48.650,48.730,9862597.000,485088992.000<br/>4342,SZ300620,2025-12-02,143.060,147.000,141.000,144.180,29857440.000,4303393280.000<br/>4343,SZ300621,2025-12-02,9.290,9.340,9.180,9.280,4085400.000,37864068.000<br/>4344,SZ300622,2025-12-02,32.030,32.320,31.500,32.050,21731980.000,692857472.000<br/>4345,SZ300623,2025-12-02,27.420,27.530,27.150,27.260,7328615.000,200093584.000<br/>4346,SZ300624,2025-12-02,75.310,75.680,73.670,74.190,8319732.000,618068352.000<br/>4347,SZ300625,2025-12-02,12.430,12.470,12.260,12.420,1617300.000,20017450.000<br/>4348,SZ300626,2025-12-02,14.500,14.930,14.150,14.380,15089980.000,218640288.000<br/>4349,SZ300627,2025-12-02,31.270,31.280,30.360,30.540,17729812.000,542962240.000<br/>4350,SZ300628,2025-12-02,34.400,34.400,33.880,34.180,4051952.000,138133296.000<br/>4351,SZ300629,2025-12-02,18.880,18.960,18.690,18.820,2972960.000,55926700.000<br/>4352,SZ300631,2025-12-02,30.000,30.000,29.080,29.200,4038500.000,118528648.000<br/>4353,SZ300632,2025-12-02,14.950,15.980,14.600,15.840,35031712.000,541444288.000<br/>4354,SZ300633,2025-12-02,27.530,27.610,27.010,27.050,3791900.000,103281872.000<br/>4355,SZ300634,2025-12-02,27.300,27.470,26.750,26.760,14689224.000,397095616.000<br/>4356,SZ300635,2025-12-02,17.710,18.000,17.450,17.510,4661600.000,82424128.000<br/>4357,SZ300636,2025-12-02,8.190,8.210,8.090,8.140,3957950.000,32214188.000<br/>4358,SZ300637,2025-12-02,12.300,12.370,12.140,12.280,5230630.000,64221916.000<br/>4359,SZ300638,2025-12-02,33.000,34.860,31.380,34.400,189712544.000,6190557696.000<br/>4360,SZ300639,2025-12-02,5.910,5.920,5.780,5.900,8008680.000,46922484.000<br/>4361,SZ300640,2025-12-02,7.850,8.090,7.660,7.920,29419208.000,231614976.000<br/>4362,SZ300641,2025-12-02,18.830,18.830,18.590,18.600,3570592.000,66656940.000<br/>4363,SZ300642,2025-12-02,19.580,19.580,19.170,19.200,3315940.000,63950104.000<br/>4364,SZ300643,2025-12-02,19.760,19.760,19.340,19.380,3075794.000,59784184.000<br/>4365,SZ300644,2025-12-02,32.500,32.680,32.100,32.300,1510640.000,48964548.000<br/>4366,SZ300645,2025-12-02,18.710,18.740,18.380,18.630,3037000.000,56514352.000<br/>4367,SZ300647,2025-12-02,7.470,7.560,7.360,7.440,22881400.000,170322496.000<br/>4368,SZ300648,2025-12-02,49.400,49.500,48.500,48.730,3119484.000,152496448.000<br/>4369,SZ300649,2025-12-02,15.800,15.800,15.410,15.670,2151000.000,33605300.000<br/>4370,SZ300650,2025-12-02,18.250,18.490,18.130,18.390,6359100.000,116460528.000<br/>4371,SZ300651,2025-12-02,21.520,21.870,21.000,21.300,5594975.000,119204720.000<br/>4372,SZ300652,2025-12-02,53.000,53.360,51.830,52.040,1515910.000,79298664.000<br/>4373,SZ300653,2025-12-02,22.420,22.590,21.860,22.460,5829159.000,129114648.000<br/>4374,SZ300654,2025-12-02,10.730,10.780,10.470,10.630,18765596.000,199005408.000<br/>4375,SZ300655,2025-12-02,16.000,16.470,15.910,16.290,93294248.000,1514235776.000<br/>4376,SZ300656,2025-12-02,21.420,21.430,21.100,21.210,1600378.000,34000360.000<br/>4377,SZ300657,2025-12-02,28.160,29.310,27.750,29.240,36475684.000,1048601728.000<br/>4378,SZ300658,2025-12-02,11.630,12.250,11.460,12.230,20251440.000,239403936.000<br/>4379,SZ300659,2025-12-02,17.700,18.580,17.400,18.190,25269500.000,457202976.000<br/>4380,SZ300660,2025-12-02,47.560,47.670,46.070,46.170,6009042.000,279953376.000<br/>4381,SZ300661,2025-12-02,66.350,66.820,65.530,65.700,7956729.000,525279232.000<br/>4382,SZ300662,2025-12-02,27.770,27.930,27.410,27.520,1880100.000,51991376.000<br/>4383,SZ300663,2025-12-02,17.980,18.330,17.760,17.770,7899180.000,141451008.000<br/>4384,SZ300664,2025-12-02,5.640,5.670,5.540,5.670,13882100.000,77988568.000<br/>4385,SZ300665,2025-12-02,9.900,9.910,9.570,9.640,9387275.000,90588848.000<br/>4386,SZ300666,2025-12-02,87.500,87.930,86.150,86.320,5959900.000,517501184.000<br/>4387,SZ300667,2025-12-02,16.430,17.380,16.320,16.890,17228336.000,291531680.000<br/>4388,SZ300668,2025-12-02,19.600,19.600,19.220,19.530,1627250.000,31597236.000<br/>4389,SZ300669,2025-12-02,27.220,27.420,26.580,26.750,1021200.000,27516666.000<br/>4390,SZ300670,2025-12-02,9.060,9.120,8.600,8.730,21124550.000,184869872.000<br/>4391,SZ300671,2025-12-02,34.990,35.350,34.600,34.720,3482772.000,121303048.000<br/>4392,SZ300672,2025-12-02,98.040,104.940,97.500,102.050,15898926.000,1617524480.000<br/>4393,SZ300673,2025-12-02,18.170,18.390,17.880,18.330,5603600.000,101630704.000<br/>4394,SZ300674,2025-12-02,22.620,22.670,22.240,22.300,5776753.000,129578488.000<br/>4395,SZ300675,2025-12-02,17.380,17.380,16.910,17.170,5204421.000,89260168.000<br/>4396,SZ300676,2025-12-02,46.650,46.690,45.620,45.740,3886480.000,178211408.000<br/>4397,SZ300677,2025-12-02,43.460,43.470,42.270,42.400,8745596.000,372777248.000<br/>4398,SZ300678,2025-12-02,31.100,31.260,30.700,30.710,3540508.000,109343408.000<br/>4399,SZ300679,2025-12-02,47.510,47.800,46.750,46.780,3663173.000,172610368.000<br/>4400,SZ300680,2025-12-02,48.000,48.090,46.380,46.520,9099741.000,426419200.000<br/>4401,SZ300681,2025-12-02,28.400,28.400,27.860,28.160,3308800.000,93000056.000<br/>4402,SZ300682,2025-12-02,16.290,16.310,15.650,15.700,24623928.000,389568384.000<br/>4403,SZ300683,2025-12-02,30.600,30.700,29.790,30.000,3850074.000,115736744.000<br/>4404,SZ300684,2025-12-02,43.790,44.880,43.060,43.290,23378008.000,1027902848.000<br/>4405,SZ300685,2025-12-02,21.850,21.940,21.530,21.550,3617660.000,78258968.000<br/>4406,SZ300686,2025-12-02,16.670,16.670,15.780,15.880,24217920.000,386729792.000<br/>4407,SZ300687,2025-12-02,23.290,23.350,22.740,22.810,6164541.000,140908784.000<br/>4408,SZ300688,2025-12-02,30.190,30.500,29.450,29.580,7014950.000,208453392.000<br/>4409,SZ300689,2025-12-02,49.190,49.360,47.050,47.160,1299100.000,62046052.000<br/>4410,SZ300690,2025-12-02,30.220,30.220,29.620,29.680,2463779.000,73379712.000<br/>4411,SZ300691,2025-12-02,18.050,19.150,17.900,18.360,18898922.000,349345920.000<br/>4412,SZ300692,2025-12-02,8.250,8.360,8.160,8.280,5734209.000,47277596.000<br/>4413,SZ300693,2025-12-02,38.780,38.880,37.960,38.170,9708708.000,371233760.000<br/>4414,SZ300694,2025-12-02,12.260,12.330,12.140,12.240,2998600.000,36671048.000<br/>4415,SZ300695,2025-12-02,91.170,91.480,88.570,89.370,466500.000,41784320.000<br/>4416,SZ300696,2025-12-02,25.690,25.850,25.170,25.430,5086259.000,129571936.000<br/>4417,SZ300697,2025-12-02,16.050,16.170,15.760,15.880,11497878.000,182396112.000<br/>4418,SZ300698,2025-12-02,40.000,40.420,39.660,39.890,3493700.000,139674416.000<br/>4419,SZ300699,2025-12-02,29.040,29.190,28.960,29.130,6194630.000,180063808.000<br/>4420,SZ300700,2025-12-02,11.750,11.750,11.500,11.520,4321296.000,50074704.000<br/>4421,SZ300701,2025-12-02,12.290,12.310,12.130,12.150,4039850.000,49248400.000<br/>4422,SZ300702,2025-12-02,25.110,25.220,24.580,24.660,2201200.000,54646792.000<br/>4423,SZ300703,2025-12-02,25.300,25.490,24.510,24.630,4765800.000,118197496.000<br/>4424,SZ300705,2025-12-02,16.080,16.080,15.930,15.940,3968640.000,63358632.000<br/>4425,SZ300706,2025-12-02,34.900,35.280,34.660,35.150,4611980.000,161003920.000<br/>4426,SZ300707,2025-12-02,15.680,16.040,15.620,15.940,7880600.000,125259432.000<br/>4427,SZ300708,2025-12-02,8.680,8.730,8.650,8.700,12376545.000,107499168.000<br/>4428,SZ300709,2025-12-02,45.960,46.330,44.780,44.950,7706880.000,348702624.000<br/>4429,SZ300710,2025-12-02,26.210,26.570,25.910,26.060,8926991.000,233413392.000<br/>4430,SZ300711,2025-12-02,22.450,22.630,22.280,22.500,4900173.000,110084824.000<br/>4431,SZ300712,2025-12-02,28.080,29.090,28.080,28.730,6623630.000,189984656.000<br/>4432,SZ300713,2025-12-02,17.680,17.720,17.300,17.530,2429153.000,42431700.000<br/>4433,SZ300715,2025-12-02,10.950,11.060,10.820,10.880,2041000.000,22236194.000<br/>4434,SZ300716,2025-12-02,12.110,12.160,11.770,11.800,1723600.000,20586066.000<br/>4435,SZ300717,2025-12-02,20.210,20.210,19.820,19.890,1361659.000,27110592.000<br/>4436,SZ300718,2025-12-02,83.650,83.990,81.000,81.650,5106717.000,420650624.000<br/>4437,SZ300719,2025-12-02,16.650,16.940,16.220,16.550,7025324.000,116166400.000<br/>4438,SZ300720,2025-12-02,28.650,28.750,28.150,28.250,1969426.000,55811248.000<br/>4439,SZ300721,2025-12-02,14.640,14.920,14.410,14.590,4390630.000,64351228.000<br/>4440,SZ300722,2025-12-02,32.970,33.410,32.400,33.380,6559399.000,217146368.000<br/>4441,SZ300723,2025-12-02,48.890,49.130,48.080,48.220,6014500.000,290909344.000<br/>4442,SZ300724,2025-12-02,84.790,84.790,83.100,83.300,8176573.000,683762432.000<br/>4443,SZ300725,2025-12-02,38.520,38.630,37.830,37.880,2628840.000,99999720.000<br/>4444,SZ300726,2025-12-02,41.710,41.710,40.900,41.130,8797997.000,362288672.000<br/>4445,SZ300727,2025-12-02,34.000,34.060,33.460,33.530,1595886.000,53650132.000<br/>4446,SZ300729,2025-12-02,14.300,14.300,14.080,14.130,2531399.000,35817444.000<br/>4447,SZ300730,2025-12-02,13.550,13.580,13.180,13.290,8203322.000,109174952.000<br/>4448,SZ300731,2025-12-02,48.100,48.100,46.380,46.800,7815800.000,365849856.000<br/>4449,SZ300732,2025-12-02,7.910,7.940,7.780,7.900,5842763.000,45959984.000<br/>4450,SZ300733,2025-12-02,17.400,17.440,16.950,16.960,2785680.000,47641792.000<br/>4451,SZ300735,2025-12-02,26.130,26.130,25.680,25.720,9062120.000,233824080.000<br/>4452,SZ300736,2025-12-02,19.290,20.150,18.980,19.920,12333060.000,243217376.000<br/>4453,SZ300737,2025-12-02,5.180,5.360,5.120,5.340,27677364.000,145719072.000<br/>4454,SZ300738,2025-12-02,19.330,19.380,18.960,18.990,22587932.000,430610112.000<br/>4455,SZ300739,2025-12-02,17.040,17.210,16.900,16.990,11124858.000,189471712.000<br/>4456,SZ300740,2025-12-02,20.480,20.500,19.890,20.000,8871206.000,177907920.000<br/>4457,SZ300741,2025-12-02,17.390,17.630,17.270,17.510,2089208.000,36563644.000<br/>4458,SZ300743,2025-12-02,18.110,18.140,17.830,17.920,1743640.000,31228204.000<br/>4459,SZ300745,2025-12-02,28.580,28.580,27.350,27.400,6878767.000,189700368.000<br/>4460,SZ300746,2025-12-02,13.450,13.600,13.320,13.400,3731426.000,50201912.000<br/>4461,SZ300747,2025-12-02,24.830,24.920,24.510,24.650,6339553.000,156408240.000<br/>4462,SZ300748,2025-12-02,34.490,34.500,33.360,33.860,31385664.000,1059186944.000<br/>4463,SZ300749,2025-12-02,10.790,10.990,10.570,10.870,6316200.000,68320384.000<br/>4464,SZ300750,2025-12-02,383.500,384.980,377.400,380.080,16348461.000,6220569600.000<br/>4465,SZ300751,2025-12-02,114.030,122.000,113.080,119.500,11192451.000,1332159616.000<br/>4466,SZ300752,2025-12-02,19.300,19.530,19.160,19.370,5846420.000,113142600.000<br/>4467,SZ300753,2025-12-02,27.000,27.970,26.820,27.460,6526954.000,179151600.000<br/>4468,SZ300755,2025-12-02,19.290,19.300,18.750,18.790,2991487.000,56564416.000<br/>4469,SZ300756,2025-12-02,56.040,56.480,53.700,54.100,4384921.000,239908528.000<br/>4470,SZ300757,2025-12-02,200.500,202.500,197.110,198.850,2804824.000,558539392.000<br/>4471,SZ300758,2025-12-02,13.410,13.990,13.340,13.630,13516220.000,186010848.000<br/>4472,SZ300759,2025-12-02,29.680,29.680,28.850,29.000,11303575.000,328625280.000<br/>4473,SZ300760,2025-12-02,201.000,202.240,200.200,200.620,4251796.000,855263680.000<br/>4474,SZ300761,2025-12-02,20.540,20.990,20.200,20.350,6336852.000,129849584.000<br/>4475,SZ300762,2025-12-02,27.400,28.490,27.020,27.720,58878464.000,1640600192.000<br/>4476,SZ300763,2025-12-02,72.070,72.070,70.440,70.600,7091114.000,503245664.000<br/>4477,SZ300765,2025-12-02,31.960,32.300,30.710,30.940,11777860.000,366898176.000<br/>4478,SZ300766,2025-12-02,36.500,36.830,35.060,35.100,35072760.000,1251200384.000<br/>4479,SZ300767,2025-12-02,21.040,21.150,20.450,20.480,6663330.000,137776464.000<br/>4480,SZ300768,2025-12-02,19.560,19.560,19.130,19.150,5547100.000,106528984.000<br/>4481,SZ300769,2025-12-02,47.520,48.770,47.010,47.570,20586928.000,982799360.000<br/>4482,SZ300770,2025-12-02,43.240,43.240,42.240,42.380,3150032.000,134003064.000<br/>4483,SZ300771,2025-12-02,13.560,13.640,13.400,13.430,3531059.000,47491844.000<br/>4484,SZ300772,2025-12-02,17.380,17.600,17.080,17.550,11019071.000,192125856.000<br/>4485,SZ300773,2025-12-02,22.060,22.120,21.660,21.670,9804295.000,213584480.000<br/>4486,SZ300774,2025-12-02,19.680,19.860,18.400,18.880,22135956.000,417891584.000<br/>4487,SZ300775,2025-12-02,28.210,29.020,27.850,28.520,22499784.000,642547840.000<br/>4488,SZ300776,2025-12-02,60.510,60.520,59.420,59.460,2177343.000,130196248.000<br/>4489,SZ300777,2025-12-02,31.400,31.460,31.010,31.060,5705300.000,177982032.000<br/>4490,SZ300778,2025-12-02,13.990,14.790,13.990,14.330,14856618.000,213387792.000<br/>4491,SZ300779,2025-12-02,123.010,129.610,121.750,122.590,6864374.000,853795712.000<br/>4492,SZ300780,2025-12-02,17.780,17.880,17.480,17.540,3298302.000,58021748.000<br/>4493,SZ300781,2025-12-02,38.560,39.500,37.680,39.210,9768252.000,376293792.000<br/>4494,SZ300782,2025-12-02,70.400,71.080,69.790,70.590,5382792.000,378913472.000<br/>4495,SZ300783,2025-12-02,23.210,23.980,23.190,23.400,9038500.000,213173568.000<br/>4496,SZ300784,2025-12-02,52.280,52.280,51.300,51.870,359702.000,18648646.000<br/>4497,SZ300785,2025-12-02,44.650,44.850,43.440,43.660,24330676.000,1071392896.000<br/>4498,SZ300786,2025-12-02,16.600,16.710,16.470,16.480,6248223.000,103542720.000<br/>4499,SZ300787,2025-12-02,12.010,12.040,11.920,12.000,4867900.000,58268784.000<br/>4500,SZ300788,2025-12-02,30.900,30.970,29.560,29.650,6676800.000,200131968.000<br/>4501,SZ300789,2025-12-02,24.120,24.160,23.560,23.580,1332846.000,31622530.000<br/>4502,SZ300790,2025-12-02,29.010,29.800,28.840,29.200,8697444.000,254422672.000<br/>4503,SZ300791,2025-12-02,23.490,23.670,23.350,23.590,1244874.000,29295892.000<br/>4504,SZ300792,2025-12-02,30.650,30.680,29.900,29.980,7166180.000,215725136.000<br/>4505,SZ300793,2025-12-02,18.300,18.300,17.810,18.020,29234960.000,525863360.000<br/>4506,SZ300795,2025-12-02,15.450,15.930,15.320,15.900,11284449.000,177554400.000<br/>4507,SZ300796,2025-12-02,9.110,9.110,8.990,9.030,4039700.000,36501464.000<br/>4508,SZ300797,2025-12-02,16.380,16.410,16.020,16.020,2529650.000,40730924.000<br/>4509,SZ300798,2025-12-02,7.750,7.750,7.540,7.570,7921500.000,60243904.000<br/>4510,SZ300800,2025-12-02,12.080,12.080,11.890,12.010,2037195.000,24400032.000<br/>4511,SZ300801,2025-12-02,29.150,29.820,28.760,29.180,7733100.000,225924400.000<br/>4512,SZ300802,2025-12-02,19.490,19.540,19.270,19.300,1731600.000,33539068.000<br/>4513,SZ300803,2025-12-02,123.990,124.000,121.060,121.410,13349481.000,1626800640.000<br/>4514,SZ300804,2025-12-02,36.410,36.410,35.600,35.630,498040.000,17848832.000<br/>4515,SZ300805,2025-12-02,12.120,12.440,11.970,12.340,10053300.000,122787280.000<br/>4516,SZ300806,2025-12-02,27.020,27.750,27.010,27.190,7688056.000,209909280.000<br/>4517,SZ300807,2025-12-02,45.800,48.300,45.130,47.670,3280201.000,153950400.000<br/>4518,SZ300808,2025-12-02,29.640,30.480,29.280,29.490,1769700.000,52496140.000<br/>4519,SZ300809,2025-12-02,36.930,36.980,36.030,36.030,3902653.000,141515920.000<br/>4520,SZ300810,2025-12-02,39.990,40.490,39.360,39.720,3510450.000,140720944.000<br/>4521,SZ300811,2025-12-02,73.350,73.400,70.830,71.710,6140937.000,440734720.000<br/>4522,SZ300812,2025-12-02,27.750,29.200,26.870,28.760,23193860.000,648704832.000<br/>4523,SZ300813,2025-12-02,27.000,27.050,26.240,26.340,1658300.000,43821988.000<br/>4524,SZ300814,2025-12-02,80.100,83.680,78.880,80.240,16312709.000,1325227136.000<br/>4525,SZ300815,2025-12-02,23.200,23.360,22.810,22.850,5819920.000,134017736.000<br/>4526,SZ300816,2025-12-02,45.510,45.550,43.750,44.510,1659500.000,73714312.000<br/>4527,SZ300817,2025-12-02,19.260,19.460,18.870,18.920,2537380.000,48533956.000<br/>4528,SZ300818,2025-12-02,31.070,31.430,30.420,31.060,2092700.000,64747104.000<br/>4529,SZ300819,2025-12-02,24.510,25.510,24.120,25.440,3803105.000,94635328.000<br/>4530,SZ300820,2025-12-02,50.200,51.910,48.990,50.630,9153115.000,462837184.000<br/>4531,SZ300821,2025-12-02,13.250,13.750,12.730,13.400,76572464.000,1015546880.000<br/>4532,SZ300822,2025-12-02,19.480,19.530,19.000,19.190,10033955.000,192276848.000<br/>4533,SZ300823,2025-12-02,16.330,16.360,15.950,16.120,2213860.000,35658252.000<br/>4534,SZ300824,2025-12-02,12.410,12.450,12.200,12.240,2685579.000,32958590.000<br/>4535,SZ300825,2025-12-02,10.350,10.390,10.240,10.250,4041376.000,41569388.000<br/>4536,SZ300826,2025-12-02,17.170,17.230,17.020,17.080,1734455.000,29618012.000<br/>4537,SZ300827,2025-12-02,36.730,37.160,36.010,36.180,20649626.000,752604480.000<br/>4538,SZ300828,2025-12-02,16.710,16.780,16.410,16.520,2051700.000,33874016.000<br/>4539,SZ300829,2025-12-02,17.670,17.700,17.500,17.660,2065994.000,36355624.000<br/>4540,SZ300830,2025-12-02,11.230,11.250,10.850,10.900,15979776.000,175061344.000<br/>4541,SZ300831,2025-12-02,13.410,13.540,13.340,13.420,2086600.000,27980180.000<br/>4542,SZ300832,2025-12-02,59.680,60.140,58.850,59.050,2027436.000,120647176.000<br/>4543,SZ300833,2025-12-02,41.290,41.750,41.090,41.250,428868.000,17739982.000<br/>4544,SZ300834,2025-12-02,23.280,23.400,23.120,23.310,1128900.000,26254498.000<br/>4545,SZ300835,2025-12-02,61.000,62.220,60.110,61.360,2811400.000,172528480.000<br/>4546,SZ300836,2025-12-02,52.210,52.260,50.810,51.350,930541.000,47726108.000<br/>4547,SZ300837,2025-12-02,26.030,26.310,25.600,25.940,1470400.000,38135016.000<br/>4548,SZ300838,2025-12-02,15.260,15.260,14.890,15.070,1642677.000,24716736.000<br/>4549,SZ300839,2025-12-02,12.840,12.840,12.560,12.610,2097841.000,26533756.000<br/>4550,SZ300840,2025-12-02,19.100,19.100,18.690,18.700,5359500.000,100657280.000<br/>4551,SZ300841,2025-12-02,83.500,83.980,81.880,82.250,2215100.000,183128784.000<br/>4552,SZ300842,2025-12-02,55.000,55.040,53.120,53.370,3492348.000,187694368.000<br/>4553,SZ300843,2025-12-02,45.660,46.070,44.600,44.960,2514311.000,113124400.000<br/>4554,SZ300844,2025-12-02,37.970,37.970,37.000,37.200,1115838.000,41597448.000<br/>4555,SZ300845,2025-12-02,11.700,11.700,11.480,11.570,4764282.000,55141604.000<br/>4556,SZ300846,2025-12-02,21.070,21.370,20.410,20.470,18776548.000,388819072.000<br/>4557,SZ300847,2025-12-02,18.360,18.640,18.080,18.120,12236050.000,224450080.000<br/>4558,SZ300848,2025-12-02,15.080,15.140,14.910,15.020,3523006.000,52839180.000<br/>4559,SZ300849,2025-12-02,15.580,15.780,15.320,15.510,2067042.000,32061370.000<br/>4560,SZ300850,2025-12-02,46.130,46.200,45.010,45.370,8650026.000,393026048.000<br/>4561,SZ300851,2025-12-02,28.140,28.470,27.530,27.950,1159200.000,32320792.000<br/>4562,SZ300852,2025-12-02,36.420,37.680,36.190,36.980,6023935.000,223568448.000<br/>4563,SZ300853,2025-12-02,21.180,21.360,20.740,20.800,1719700.000,35927960.000<br/>4564,SZ300854,2025-12-02,17.690,17.720,17.320,17.530,1480702.000,25910608.000<br/>4565,SZ300855,2025-12-02,27.180,27.210,26.880,26.980,1988650.000,53731840.000<br/>4566,SZ300856,2025-12-02,16.210,16.390,15.810,15.960,11802092.000,189204272.000<br/>4567,SZ300857,2025-12-02,140.420,140.480,137.000,138.010,5338920.000,738898624.000<br/>4568,SZ300858,2025-12-02,17.970,18.180,17.600,18.020,4046170.000,72669184.000<br/>4569,SZ300859,2025-12-02,36.580,37.900,36.400,37.000,7988691.000,297625792.000<br/>4570,SZ300860,2025-12-02,28.500,28.980,28.080,28.650,3614240.000,103016712.000<br/>4571,SZ300861,2025-12-02,15.090,15.130,14.820,14.930,4943304.000,73732272.000<br/>4572,SZ300862,2025-12-02,25.750,29.510,25.720,27.700,24405400.000,672912832.000<br/>4573,SZ300863,2025-12-02,48.940,48.990,47.300,47.850,2461100.000,118072272.000<br/>4574,SZ300864,2025-12-02,20.480,20.490,20.180,20.250,1289675.000,26159284.000<br/>4575,SZ300865,2025-12-02,29.070,29.150,28.520,28.550,894584.000,25667496.000<br/>4576,SZ300866,2025-12-02,110.990,111.220,107.310,107.930,4532784.000,492145376.000<br/>4577,SZ300867,2025-12-02,22.100,22.400,21.710,21.930,10675898.000,234497232.000<br/>4578,SZ300868,2025-12-02,29.400,29.700,28.420,28.720,3349234.000,96947520.000<br/>4579,SZ300869,2025-12-02,16.800,16.920,16.460,16.460,3523700.000,58572252.000<br/>4580,SZ300870,2025-12-02,199.230,200.000,193.880,194.860,3704424.000,725664512.000<br/>4581,SZ300871,2025-12-02,19.820,19.840,19.440,19.500,2703770.000,52811960.000<br/>4582,SZ300872,2025-12-02,19.820,19.940,19.440,19.470,7636400.000,149363360.000<br/>4583,SZ300873,2025-12-02,22.500,22.550,22.190,22.220,1496546.000,33379254.000<br/>4584,SZ300875,2025-12-02,44.910,45.960,44.600,44.740,4127113.000,186770192.000<br/>4585,SZ300876,2025-12-02,32.430,32.690,32.190,32.480,816118.000,26494240.000<br/>4586,SZ300877,2025-12-02,26.180,26.200,25.760,25.790,1039123.000,26900808.000<br/>4587,SZ300878,2025-12-02,26.400,26.600,25.790,25.810,2241710.000,58375220.000<br/>4588,SZ300879,2025-12-02,28.470,28.830,28.160,28.180,1727700.000,49025504.000<br/>4589,SZ300880,2025-12-02,18.500,18.660,18.320,18.420,1300895.000,23921554.000<br/>4590,SZ300881,2025-12-02,33.510,33.510,32.920,33.300,1004770.000,33415492.000<br/>4591,SZ300882,2025-12-02,19.350,19.400,19.000,19.110,4179233.000,79919568.000<br/>4592,SZ300883,2025-12-02,7.050,7.050,6.960,7.010,4415505.000,30934346.000<br/>4593,SZ300884,2025-12-02,14.630,15.380,14.480,15.140,26476948.000,396411680.000<br/>4594,SZ300885,2025-12-02,22.800,22.800,21.850,21.990,14069257.000,310908640.000<br/>4595,SZ300886,2025-12-02,28.200,28.210,27.710,27.800,1267500.000,35382480.000<br/>4596,SZ300887,2025-12-02,8.520,8.580,8.470,8.540,5266834.000,44852032.000<br/>4597,SZ300888,2025-12-02,39.630,40.290,39.410,39.450,3500305.000,139587168.000<br/>4598,SZ300890,2025-12-02,31.900,31.910,31.330,31.500,4220691.000,133278776.000<br/>4599,SZ300891,2025-12-02,9.350,9.430,9.240,9.260,6261338.000,58190068.000<br/>4600,SZ300892,2025-12-02,34.970,36.430,34.450,35.250,5592763.000,197751008.000<br/>4601,SZ300893,2025-12-02,23.190,23.390,22.850,22.910,2385240.000,54909176.000<br/>4602,SZ300894,2025-12-02,12.310,12.490,12.200,12.350,4207600.000,51786404.000<br/>4603,SZ300895,2025-12-02,46.570,46.580,45.580,45.650,2627910.000,120836160.000<br/>4604,SZ300896,2025-12-02,146.000,146.260,144.600,145.060,1603097.000,232621824.000<br/>4605,SZ300897,2025-12-02,25.120,26.920,24.720,26.370,4165989.000,108267880.000<br/>4606,SZ300898,2025-12-02,28.860,29.260,28.600,28.860,5827136.000,168349312.000<br/>4607,SZ300899,2025-12-02,35.300,35.670,34.100,34.600,870100.000,30149672.000<br/>4608,SZ300900,2025-12-02,18.730,19.050,18.610,18.840,12536767.000,235986960.000<br/>4609,SZ300901,2025-12-02,16.250,16.450,16.250,16.400,1739700.000,28406908.000<br/>4610,SZ300902,2025-12-02,23.500,24.850,23.300,24.650,21868280.000,529212192.000<br/>4611,SZ300903,2025-12-02,21.570,22.100,20.350,20.880,98596904.000,2062141184.000<br/>4612,SZ300904,2025-12-02,69.290,69.290,65.400,66.000,1563300.000,104135680.000<br/>4613,SZ300905,2025-12-02,32.050,32.160,31.340,31.390,2558900.000,80741288.000<br/>4614,SZ300906,2025-12-02,35.300,35.500,33.500,33.610,3360515.000,114344232.000<br/>4615,SZ300907,2025-12-02,30.500,30.500,29.880,29.980,2212016.000,66508040.000<br/>4616,SZ300908,2025-12-02,29.020,29.810,28.890,29.220,2265917.000,66336336.000<br/>4617,SZ300909,2025-12-02,45.350,45.690,44.700,45.000,2624827.000,118728648.000<br/>4618,SZ300910,2025-12-02,55.750,56.120,55.200,55.590,1526981.000,84962888.000<br/>4619,SZ300911,2025-12-02,35.800,35.800,34.050,34.150,3826232.000,132130648.000<br/>4620,SZ300912,2025-12-02,17.590,17.590,17.060,17.190,3363400.000,57847064.000<br/>4621,SZ300913,2025-12-02,52.000,54.580,51.000,53.470,15445924.000,811656832.000<br/>4622,SZ300915,2025-12-02,25.890,27.300,25.450,26.700,3882469.000,103451696.000<br/>4623,SZ300916,2025-12-02,34.980,35.000,34.230,34.360,730203.000,25118884.000<br/>4624,SZ300917,2025-12-02,42.180,42.800,42.020,42.200,6950852.000,294494784.000<br/>4625,SZ300918,2025-12-02,18.500,18.560,17.900,17.900,6886441.000,124449904.000<br/>4626,SZ300919,2025-12-02,41.200,41.580,40.700,40.890,9499640.000,389381504.000<br/>4627,SZ300920,2025-12-02,39.900,39.920,39.010,39.020,757616.000,29763674.000<br/>4628,SZ300921,2025-12-02,25.000,25.020,24.240,24.310,7089725.000,173387344.000<br/>4629,SZ300922,2025-12-02,23.240,23.390,22.900,22.920,2782100.000,64177112.000<br/>4630,SZ300923,2025-12-02,26.100,26.170,25.640,25.900,1078900.000,27956570.000<br/>4631,SZ300925,2025-12-02,21.000,21.010,20.540,20.610,6574199.000,135967136.000<br/>4632,SZ300926,2025-12-02,30.300,30.340,29.510,29.800,3360950.000,100217280.000<br/>4633,SZ300927,2025-12-02,25.680,25.760,24.880,24.930,3026600.000,75925048.000<br/>4634,SZ300928,2025-12-02,31.680,31.680,31.200,31.260,601200.000,18845078.000<br/>4635,SZ300929,2025-12-02,11.760,11.800,11.520,11.690,2930740.000,34186136.000<br/>4636,SZ300930,2025-12-02,30.180,30.190,29.790,29.820,742563.000,22223402.000<br/>4637,SZ300931,2025-12-02,11.350,11.550,11.300,11.430,3017227.000,34470884.000<br/>4638,SZ300932,2025-12-02,12.110,12.890,12.050,12.700,15555820.000,194962272.000<br/>4639,SZ300933,2025-12-02,8.500,8.720,8.430,8.610,15541238.000,133536136.000<br/>4640,SZ300935,2025-12-02,29.400,29.480,28.410,29.230,1712922.000,49553588.000<br/>4641,SZ300936,2025-12-02,38.660,38.800,38.270,38.400,794700.000,30557176.000<br/>4642,SZ300937,2025-12-02,32.310,36.050,32.280,34.490,14011920.000,481538592.000<br/>4643,SZ300938,2025-12-02,34.340,35.470,33.700,35.450,12415786.000,429821600.000<br/>4644,SZ300939,2025-12-02,33.510,33.850,33.280,33.340,2632612.000,87993456.000<br/>4645,SZ300940,2025-12-02,27.570,27.570,26.960,27.110,4199726.000,114496728.000<br/>4646,SZ300941,2025-12-02,25.590,27.310,25.340,27.010,16664143.000,445279936.000<br/>4647,SZ300942,2025-12-02,10.200,10.320,10.120,10.190,4258700.000,43552176.000<br/>4648,SZ300943,2025-12-02,18.350,18.660,18.020,18.180,6198000.000,112852208.000<br/>4649,SZ300945,2025-12-02,17.300,17.360,16.930,16.980,5140316.000,87492824.000<br/>4650,SZ300946,2025-12-02,50.040,50.040,48.690,48.980,671760.000,33008734.000<br/>4651,SZ300947,2025-12-02,19.690,20.230,19.540,19.930,5154145.000,102505184.000<br/>4652,SZ300948,2025-12-02,19.800,21.130,19.800,20.550,19794396.000,406862304.000<br/>4653,SZ300949,2025-12-02,46.940,47.300,46.180,46.790,1207008.000,56398024.000<br/>4654,SZ300950,2025-12-02,23.260,23.450,23.030,23.120,2451882.000,56771896.000<br/>4655,SZ300951,2025-12-02,34.530,35.880,34.310,35.720,6858744.000,242548736.000<br/>4656,SZ300952,2025-12-02,34.000,34.630,32.880,33.100,11192119.000,377330208.000<br/>4657,SZ300953,2025-12-02,147.510,147.510,144.660,145.450,2559053.000,373327008.000<br/>4658,SZ300955,2025-12-02,39.220,39.850,38.700,39.450,2515626.000,99046016.000<br/>4659,SZ300956,2025-12-02,17.900,18.130,17.810,17.860,4230188.000,75916752.000<br/>4660,SZ300957,2025-12-02,41.510,41.510,41.080,41.180,2349195.000,96768592.000<br/>4661,SZ300958,2025-12-02,13.430,13.500,13.270,13.400,2732088.000,36561220.000<br/>4662,SZ300959,2025-12-02,118.000,118.010,112.000,113.560,4453357.000,506124640.000<br/>4663,SZ300960,2025-12-02,24.920,24.920,24.450,24.540,833837.000,20506534.000<br/>4664,SZ300961,2025-12-02,15.200,15.250,14.890,14.920,2312700.000,34691664.000<br/>4665,SZ300962,2025-12-02,18.480,18.500,17.850,17.990,10783888.000,194980112.000<br/>4666,SZ300963,2025-12-02,18.600,18.600,18.130,18.210,8372178.000,152527696.000<br/>4667,SZ300964,2025-12-02,53.550,53.930,52.860,53.300,2931962.000,156161760.000<br/>4668,SZ300965,2025-12-02,59.930,60.880,59.390,59.400,1131598.000,67809632.000<br/>4669,SZ300966,2025-12-02,21.600,21.600,20.890,21.130,1587000.000,33588632.000<br/>4670,SZ300967,2025-12-02,19.830,19.890,19.540,19.580,2911460.000,57160948.000<br/>4671,SZ300968,2025-12-02,15.450,16.000,15.220,15.680,36120244.000,567253568.000<br/>4672,SZ300969,2025-12-02,95.490,95.500,91.000,92.180,2318498.000,214864400.000<br/>4673,SZ300970,2025-12-02,17.490,17.550,17.230,17.490,2357120.000,41081848.000<br/>4674,SZ300971,2025-12-02,24.020,24.090,23.370,23.450,6534635.000,153903648.000<br/>4675,SZ300972,2025-12-02,185.330,188.000,183.820,186.940,1436808.000,266970656.000<br/>4676,SZ300973,2025-12-02,39.490,39.890,39.220,39.350,1539900.000,60822940.000<br/>4677,SZ300975,2025-12-02,12.800,12.840,12.650,12.680,17090130.000,217444640.000<br/>4678,SZ300976,2025-12-02,60.650,61.430,59.830,60.160,1206725.000,73003528.000<br/>4679,SZ300977,2025-12-02,19.320,19.460,19.010,19.220,1469000.000,28207032.000<br/>4680,SZ300978,2025-12-02,12.280,12.940,12.280,12.560,23512152.000,297024096.000<br/>4681,SZ300979,2025-12-02,62.850,63.740,61.880,62.000,1456827.000,91087776.000<br/>4682,SZ300980,2025-12-02,24.980,26.060,24.910,25.940,8193915.000,210196192.000<br/>4683,SZ300981,2025-12-02,14.350,14.990,14.350,14.850,12022882.000,177235568.000<br/>4684,SZ300982,2025-12-02,17.990,17.990,17.710,17.710,1884477.000,33529200.000<br/>4685,SZ300983,2025-12-02,26.110,26.110,25.560,25.750,1493883.000,38465204.000<br/>4686,SZ300984,2025-12-02,60.990,62.100,59.500,60.980,2588200.000,156947088.000<br/>4687,SZ300985,2025-12-02,20.280,20.600,19.910,20.220,2168639.000,43817932.000<br/>4688,SZ300986,2025-12-02,10.860,10.880,10.610,10.610,8056468.000,86110256.000<br/>4689,SZ300987,2025-12-02,18.010,18.020,17.650,17.880,3311957.000,59058532.000<br/>4690,SZ300988,2025-12-02,23.730,24.330,23.730,24.040,3640728.000,87577288.000<br/>4691,SZ300989,2025-12-02,18.410,18.420,18.020,18.300,4512688.000,82178136.000<br/>4692,SZ300990,2025-12-02,69.380,69.770,67.370,67.600,2415008.000,164815072.000<br/>4693,SZ300991,2025-12-02,39.550,39.600,37.870,38.150,2251026.000,86968248.000<br/>4694,SZ300992,2025-12-02,25.000,25.300,24.440,24.670,895100.000,22077420.000<br/>4695,SZ300993,2025-12-02,15.310,15.480,15.150,15.240,5967065.000,91144800.000<br/>4696,SZ300994,2025-12-02,16.400,16.440,16.160,16.160,1403760.000,22780822.000<br/>4697,SZ300995,2025-12-02,39.000,39.000,37.100,37.330,2144075.000,80716560.000<br/>4698,SZ300996,2025-12-02,17.850,17.970,17.710,17.930,6404592.000,114327696.000<br/>4699,SZ300997,2025-12-02,23.910,25.400,23.610,24.410,23445312.000,574472576.000<br/>4700,SZ300998,2025-12-02,22.330,22.630,22.080,22.320,1316300.000,29491332.000<br/>4701,SZ300999,2025-12-02,29.690,29.780,29.310,29.400,9160341.000,269641632.000<br/>4702,SZ301000,2025-12-02,41.090,41.680,39.480,39.670,5979127.000,240963808.000<br/>4703,SZ301001,2025-12-02,35.160,35.160,33.660,34.070,6911746.000,235890896.000<br/>4704,SZ301002,2025-12-02,29.870,30.010,29.210,29.330,1656550.000,48771560.000<br/>4705,SZ301003,2025-12-02,37.440,38.280,37.220,37.880,1013119.000,38217292.000<br/>4706,SZ301004,2025-12-02,56.980,57.500,56.010,56.060,356000.000,20108108.000<br/>4707,SZ301005,2025-12-02,60.080,67.660,60.040,64.180,23188492.000,1503191936.000<br/>4708,SZ301006,2025-12-02,17.390,17.520,17.070,17.300,1326215.000,22919086.000<br/>4709,SZ301007,2025-12-02,38.000,38.180,36.700,37.440,3925938.000,146004288.000<br/>4710,SZ301008,2025-12-02,36.720,36.770,35.580,35.660,3061160.000,110250232.000<br/>4711,SZ301009,2025-12-02,13.760,13.760,13.550,13.550,3115000.000,42393700.000<br/>4712,SZ301010,2025-12-02,25.420,27.700,25.100,26.820,14677819.000,390442048.000<br/>4713,SZ301011,2025-12-02,26.330,26.500,25.850,25.950,1734939.000,45196724.000<br/>4714,SZ301012,2025-12-02,25.480,25.890,25.150,25.300,4544253.000,115897064.000<br/>4715,SZ301013,2025-12-02,30.020,30.830,29.490,29.660,16129683.000,483766528.000<br/>4716,SZ301015,2025-12-02,22.320,22.400,22.170,22.380,2631610.000,58577600.000<br/>4717,SZ301016,2025-12-02,19.210,19.880,19.070,19.200,2902516.000,56027280.000<br/>4718,SZ301017,2025-12-02,13.880,14.880,13.820,14.760,25678838.000,370997984.000<br/>4719,SZ301018,2025-12-02,53.550,53.550,51.790,51.950,4023721.000,210034640.000<br/>4720,SZ301019,2025-12-02,24.150,27.990,23.810,26.940,18670760.000,478816032.000<br/>4721,SZ301020,2025-12-02,22.740,22.740,22.460,22.520,890009.000,20089222.000<br/>4722,SZ301021,2025-12-02,38.630,38.830,37.300,37.500,4183804.000,158563488.000<br/>4723,SZ301022,2025-12-02,32.300,32.360,31.560,31.680,1432314.000,45556872.000<br/>4724,SZ301023,2025-12-02,37.330,37.500,36.850,37.000,499081.000,18483586.000<br/>4725,SZ301024,2025-12-02,37.870,37.910,37.150,37.480,703924.000,26358958.000<br/>4726,SZ301025,2025-12-02,11.110,11.150,10.900,10.980,30576992.000,336186432.000<br/>4727,SZ301026,2025-12-02,25.860,25.860,25.270,25.270,3286390.000,83761856.000<br/>4728,SZ301027,2025-12-02,17.160,17.340,16.810,16.910,5920500.000,100729000.000<br/>4729,SZ301028,2025-12-02,14.000,14.570,13.930,14.410,10343391.000,147948112.000<br/>4730,SZ301029,2025-12-02,25.880,26.140,25.660,25.920,5889502.000,152476656.000<br/>4731,SZ301030,2025-12-02,14.150,14.280,14.010,14.180,3072777.000,43463560.000<br/>4732,SZ301031,2025-12-02,102.580,102.860,99.880,100.720,1454169.000,146830352.000<br/>4733,SZ301032,2025-12-02,12.890,12.920,12.680,12.790,1932587.000,24665018.000<br/>4734,SZ301033,2025-12-02,65.910,66.080,63.530,63.720,465396.000,29938666.000<br/>4735,SZ301035,2025-12-02,70.990,71.480,70.130,71.290,779200.000,55039104.000<br/>4736,SZ301036,2025-12-02,35.010,35.370,34.870,34.950,1005763.000,35256756.000<br/>4737,SZ301037,2025-12-02,15.090,15.270,14.920,15.140,1580796.000,23910932.000<br/>4738,SZ301038,2025-12-02,24.200,24.200,23.720,23.900,2590456.000,61932044.000<br/>4739,SZ301039,2025-12-02,9.970,9.990,9.790,9.880,6573800.000,64887968.000<br/>4740,SZ301040,2025-12-02,26.580,26.770,25.910,26.160,7750777.000,203415840.000<br/>4741,SZ301041,2025-12-02,30.290,30.860,29.910,30.000,5639919.000,171054640.000<br/>4742,SZ301042,2025-12-02,69.540,73.930,68.800,72.600,1462297.000,104505648.000<br/>4743,SZ301043,2025-12-02,50.740,58.570,50.270,55.920,6507912.000,362168192.000<br/>4744,SZ301045,2025-12-02,28.400,28.450,27.480,27.650,2045800.000,56892768.000<br/>4745,SZ301046,2025-12-02,29.460,29.460,28.380,28.820,6317537.000,181499120.000<br/>4746,SZ301047,2025-12-02,69.650,69.730,68.720,69.070,562090.000,38792640.000<br/>4747,SZ301048,2025-12-02,11.700,11.780,11.520,11.540,4124186.000,47780156.000<br/>4748,SZ301049,2025-12-02,23.040,23.050,22.500,22.760,1219600.000,27718772.000<br/>4749,SZ301050,2025-12-02,46.200,46.720,45.800,45.980,5198472.000,239447584.000<br/>4750,SZ301051,2025-12-02,21.880,22.230,21.630,21.650,1164166.000,25300970.000<br/>4751,SZ301052,2025-12-02,41.640,41.730,41.060,41.280,3198032.000,132059592.000<br/>4752,SZ301053,2025-12-02,34.100,34.360,33.510,33.570,448305.000,15197386.000<br/>4753,SZ301055,2025-12-02,19.740,20.080,19.550,19.660,1148000.000,22654240.000<br/>4754,SZ301056,2025-12-02,11.830,11.970,11.700,11.850,2094067.000,24820128.000<br/>4755,SZ301057,2025-12-02,29.380,30.400,29.110,30.060,2167200.000,64657696.000<br/>4756,SZ301058,2025-12-02,11.420,11.480,11.300,11.430,7311443.000,83394664.000<br/>4757,SZ301059,2025-12-02,12.880,12.990,12.720,12.900,4765010.000,61288868.000<br/>4758,SZ301060,2025-12-02,10.560,10.720,10.460,10.520,10702188.000,113139072.000<br/>4759,SZ301061,2025-12-02,99.990,102.340,99.380,101.370,792033.000,80099752.000<br/>4760,SZ301062,2025-12-02,8.010,8.020,7.910,7.980,3063600.000,24427292.000<br/>4761,SZ301063,2025-12-02,24.400,24.400,24.000,24.140,1206000.000,29089452.000<br/>4762,SZ301065,2025-12-02,22.670,22.700,22.220,22.470,850864.000,19120784.000<br/>4763,SZ301066,2025-12-02,15.780,16.160,15.690,15.960,7240927.000,115432216.000<br/>4764,SZ301067,2025-12-02,32.790,32.790,31.630,31.760,4434860.000,142101024.000<br/>4765,SZ301068,2025-12-02,30.660,31.510,29.950,30.160,2727926.000,84044624.000<br/>4766,SZ301069,2025-12-02,25.660,26.150,25.320,25.420,17413034.000,447136160.000<br/>4767,SZ301070,2025-12-02,56.050,56.330,52.020,54.800,2745002.000,147926000.000<br/>4768,SZ301071,2025-12-02,38.000,38.000,37.180,37.400,7638117.000,285827584.000<br/>4769,SZ301072,2025-12-02,23.400,23.520,22.920,22.980,813700.000,18796586.000<br/>4770,SZ301075,2025-12-02,48.200,49.450,47.690,49.000,1701187.000,82717944.000<br/>4771,SZ301076,2025-12-02,43.000,43.320,41.950,42.130,4087085.000,173519984.000<br/>4772,SZ301077,2025-12-02,26.930,27.490,26.700,27.380,3592558.000,97518520.000<br/>4773,SZ301078,2025-12-02,10.140,10.150,10.040,10.090,13289733.000,133982712.000<br/>4774,SZ301079,2025-12-02,24.600,24.620,24.020,24.080,1642412.000,39751016.000<br/>4775,SZ301080,2025-12-02,56.420,56.550,54.980,55.310,2026857.000,112575704.000<br/>4776,SZ301081,2025-12-02,11.170,11.190,10.970,11.110,1958338.000,21681262.000<br/>4777,SZ301082,2025-12-02,17.450,17.580,17.180,17.280,5019300.000,86831496.000<br/>4778,SZ301083,2025-12-02,23.370,23.400,22.600,22.730,5623200.000,128895920.000<br/>4779,SZ301085,2025-12-02,56.010,56.560,54.450,55.010,2463163.000,135910640.000<br/>4780,SZ301086,2025-12-02,92.920,93.080,90.890,91.170,1281000.000,117712032.000<br/>4781,SZ301087,2025-12-02,43.120,43.990,42.900,43.420,1168205.000,50578960.000<br/>4782,SZ301088,2025-12-02,14.980,15.040,14.720,14.900,2687310.000,40000696.000<br/>4783,SZ301089,2025-12-02,34.080,34.090,33.320,33.760,3518818.000,118645120.000<br/>4784,SZ301090,2025-12-02,7.350,7.370,7.260,7.340,6876100.000,50311760.000<br/>4785,SZ301091,2025-12-02,27.650,27.700,26.920,26.960,6234708.000,169209008.000<br/>4786,SZ301092,2025-12-02,36.590,37.300,35.640,35.860,5208810.000,187741472.000<br/>4787,SZ301093,2025-12-02,48.900,49.650,48.250,48.850,1747783.000,85498040.000<br/>4788,SZ301095,2025-12-02,69.520,70.650,67.030,67.280,4254955.000,289237696.000<br/>4789,SZ301096,2025-12-02,54.050,54.440,53.020,53.390,1908820.000,102029544.000<br/>4790,SZ301097,2025-12-02,58.850,58.890,56.820,57.060,1129283.000,64853052.000<br/>4791,SZ301098,2025-12-02,9.550,9.570,9.330,9.510,6276500.000,59540900.000<br/>4792,SZ301099,2025-12-02,43.090,43.090,42.400,42.750,2344190.000,100208080.000<br/>4793,SZ301100,2025-12-02,21.630,21.750,21.360,21.450,720400.000,15459007.000<br/>4794,SZ301101,2025-12-02,43.270,43.310,41.870,42.380,4457696.000,188559840.000<br/>4795,SZ301102,2025-12-02,12.090,12.090,11.820,11.960,2794795.000,33365030.000<br/>4796,SZ301103,2025-12-02,20.700,20.720,20.300,20.460,1319474.000,26984476.000<br/>4797,SZ301105,2025-12-02,44.390,45.340,44.170,45.010,647464.000,29100230.000<br/>4798,SZ301106,2025-12-02,30.680,30.820,30.360,30.670,1255320.000,38421648.000<br/>4799,SZ301107,2025-12-02,28.300,28.660,28.030,28.580,1549517.000,43968672.000<br/>4800,SZ301108,2025-12-02,31.100,31.490,30.830,31.290,815000.000,25464472.000<br/>4801,SZ301109,2025-12-02,15.280,15.290,14.810,14.910,12293035.000,183814176.000<br/>4802,SZ301110,2025-12-02,70.480,70.480,68.770,69.030,1967473.000,136481280.000<br/>4803,SZ301111,2025-12-02,24.260,24.950,23.150,24.280,25440652.000,611082624.000<br/>4804,SZ301112,2025-12-02,37.370,38.140,37.360,37.430,1313150.000,49430600.000<br/>4805,SZ301113,2025-12-02,25.250,25.490,25.010,25.260,988220.000,24911010.000<br/>4806,SZ301115,2025-12-02,16.410,16.480,16.220,16.300,1559517.000,25474786.000<br/>4807,SZ301116,2025-12-02,12.200,12.600,12.000,12.510,18036110.000,223008352.000<br/>4808,SZ301117,2025-12-02,47.800,53.900,47.000,50.810,26585312.000,1341193344.000<br/>4809,SZ301118,2025-12-02,25.800,25.820,25.200,25.480,3708260.000,94260456.000<br/>4810,SZ301119,2025-12-02,45.800,45.920,44.440,45.740,1505060.000,67766864.000<br/>4811,SZ301120,2025-12-02,17.850,17.950,17.550,17.730,9820111.000,173990928.000<br/>4812,SZ301121,2025-12-02,45.000,45.270,43.800,44.050,3076200.000,136159024.000<br/>4813,SZ301122,2025-12-02,26.340,27.320,26.160,26.550,1994920.000,52826616.000<br/>4814,SZ301123,2025-12-02,41.920,42.820,40.850,41.100,3965062.000,165057040.000<br/>4815,SZ301125,2025-12-02,17.570,17.580,17.070,17.200,2404300.000,41419496.000<br/>4816,SZ301126,2025-12-02,12.840,13.150,12.660,13.070,11259340.000,146399040.000<br/>4817,SZ301127,2025-12-02,15.580,15.590,14.800,14.910,10289721.000,154878832.000<br/>4818,SZ301128,2025-12-02,84.770,84.770,82.510,82.700,1779498.000,148110064.000<br/>4819,SZ301129,2025-12-02,24.990,25.310,24.690,24.750,972683.000,24177926.000<br/>4820,SZ301130,2025-12-02,30.250,30.300,29.660,29.990,935856.000,28041662.000<br/>4821,SZ301131,2025-12-02,47.000,47.430,46.580,46.870,673500.000,31564584.000<br/>4822,SZ301132,2025-12-02,33.600,33.720,33.250,33.290,1142905.000,38234868.000<br/>4823,SZ301133,2025-12-02,31.970,33.500,31.620,32.400,7140663.000,232698880.000<br/>4824,SZ301135,2025-12-02,27.440,27.440,26.910,27.120,943937.000,25556828.000<br/>4825,SZ301136,2025-12-02,16.110,19.920,15.830,19.920,46241056.000,827155456.000<br/>4826,SZ301137,2025-12-02,42.360,42.360,41.310,41.500,3176269.000,131929336.000<br/>4827,SZ301138,2025-12-02,39.920,40.200,39.370,39.400,1965100.000,77769472.000<br/>4828,SZ301139,2025-12-02,19.980,20.090,19.660,19.810,2392400.000,47407800.000<br/>4829,SZ301141,2025-12-02,55.000,55.320,53.700,54.550,1834552.000,99271336.000<br/>4830,SZ301148,2025-12-02,47.570,47.570,42.970,47.570,10639531.000,490204960.000<br/>4831,SZ301149,2025-12-02,11.260,11.300,11.160,11.210,4654700.000,52223552.000<br/>4832,SZ301150,2025-12-02,43.900,44.720,43.080,43.230,12319556.000,535348096.000<br/>4833,SZ301151,2025-12-02,19.340,19.340,19.090,19.220,1213046.000,23236764.000<br/>4834,SZ301152,2025-12-02,34.150,34.910,33.750,34.060,5358600.000,183148272.000<br/>4835,SZ301153,2025-12-02,20.970,20.970,20.400,20.490,3813556.000,78302048.000<br/>4836,SZ301155,2025-12-02,78.220,78.710,76.230,77.130,2646618.000,203852400.000<br/>4837,SZ301156,2025-12-02,18.960,18.970,18.220,18.410,3400194.000,62712940.000<br/>4838,SZ301157,2025-12-02,53.950,54.300,52.600,52.890,2011114.000,106480432.000<br/>4839,SZ301158,2025-12-02,21.690,21.700,21.360,21.490,4071609.000,87501120.000<br/>4840,SZ301159,2025-12-02,41.010,42.500,40.300,42.000,6828131.000,282278496.000<br/>4841,SZ301160,2025-12-02,61.620,63.750,61.310,62.000,2597048.000,162436736.000<br/>4842,SZ301161,2025-12-02,32.880,32.910,31.900,31.920,2273003.000,73087776.000<br/>4843,SZ301162,2025-12-02,53.950,54.540,50.500,50.750,2721448.000,140206000.000<br/>4844,SZ301163,2025-12-02,28.870,28.870,27.820,27.960,1557470.000,43724776.000<br/>4845,SZ301165,2025-12-02,74.820,76.100,74.160,75.500,6924090.000,519643680.000<br/>4846,SZ301166,2025-12-02,32.290,32.290,31.610,31.870,722921.000,22987578.000<br/>4847,SZ301167,2025-12-02,17.310,17.350,16.800,17.100,1802840.000,30693688.000<br/>4848,SZ301168,2025-12-02,47.780,48.170,46.750,47.960,2152411.000,102556608.000<br/>4849,SZ301169,2025-12-02,46.150,46.440,44.440,44.650,1319000.000,59177052.000<br/>4850,SZ301170,2025-12-02,28.260,28.370,27.960,28.110,844800.000,23792904.000<br/>4851,SZ301171,2025-12-02,40.270,40.580,38.600,39.570,56012232.000,2212023296.000<br/>4852,SZ301172,2025-12-02,24.500,25.530,23.560,24.890,10505474.000,256790480.000<br/>4853,SZ301173,2025-12-02,46.510,46.510,46.060,46.220,302352.000,13976225.000<br/>4854,SZ301175,2025-12-02,5.280,5.290,5.210,5.270,13976142.000,73349936.000<br/>4855,SZ301176,2025-12-02,26.500,26.650,26.260,26.310,1649949.000,43493908.000<br/>4856,SZ301177,2025-12-02,30.460,30.700,29.750,29.790,1184800.000,35516416.000<br/>4857,SZ301178,2025-12-02,53.450,53.450,52.060,52.530,1132486.000,59508200.000<br/>4858,SZ301179,2025-12-02,15.570,15.640,15.360,15.500,1860020.000,28758632.000<br/>4859,SZ301180,2025-12-02,17.450,18.020,17.340,17.610,10269679.000,180748848.000<br/>4860,SZ301181,2025-12-02,37.500,38.800,37.310,37.950,3757079.000,143208288.000<br/>4861,SZ301182,2025-12-02,39.950,40.390,37.680,37.780,3868904.000,147599776.000<br/>4862,SZ301183,2025-12-02,119.180,119.190,115.220,115.370,9546264.000,1113763712.000<br/>4863,SZ301185,2025-12-02,20.370,20.670,19.900,20.370,6573081.000,133358312.000<br/>4864,SZ301186,2025-12-02,47.490,47.750,46.840,46.960,767500.000,36240256.000<br/>4865,SZ301187,2025-12-02,24.310,25.480,24.150,24.900,4073377.000,102050488.000<br/>4866,SZ301188,2025-12-02,17.000,17.020,16.880,16.910,1400800.000,23740140.000<br/>4867,SZ301189,2025-12-02,41.790,42.110,41.000,41.210,2747603.000,113438648.000<br/>4868,SZ301190,2025-12-02,22.170,22.250,21.910,22.030,1131900.000,24941380.000<br/>4869,SZ301191,2025-12-02,93.490,112.200,92.370,112.200,10489529.000,1079476992.000<br/>4870,SZ301192,2025-12-02,32.780,33.000,31.010,31.290,2578035.000,81876440.000<br/>4871,SZ301193,2025-12-02,21.300,22.480,21.060,21.230,5153510.000,111919992.000<br/>4872,SZ301195,2025-12-02,33.750,33.860,33.550,33.680,447833.000,15067539.000<br/>4873,SZ301196,2025-12-02,77.910,78.710,74.860,75.490,4213497.000,320874784.000<br/>4874,SZ301197,2025-12-02,21.640,22.420,21.220,21.940,4764380.000,104457424.000<br/>4875,SZ301198,2025-12-02,12.520,12.540,12.260,12.430,2170533.000,26935008.000<br/>4876,SZ301199,2025-12-02,22.530,22.530,22.020,22.080,1356972.000,30064414.000<br/>4877,SZ301200,2025-12-02,110.980,111.450,106.870,107.390,3219863.000,349520672.000<br/>4878,SZ301201,2025-12-02,46.330,47.200,45.030,45.350,8514859.000,390418624.000<br/>4879,SZ301202,2025-12-02,39.750,39.820,38.960,39.210,785500.000,30899668.000<br/>4880,SZ301203,2025-12-02,33.200,33.310,32.930,33.090,465204.000,15411497.000<br/>4881,SZ301205,2025-12-02,122.230,123.730,119.330,120.050,7263172.000,879585984.000<br/>4882,SZ301206,2025-12-02,27.830,27.830,27.380,27.550,791600.000,21791244.000<br/>4883,SZ301207,2025-12-02,23.220,23.220,22.500,22.900,10738687.000,244583168.000<br/>4884,SZ301208,2025-12-02,38.350,38.480,37.800,37.900,812140.000,30826802.000<br/>4885,SZ301209,2025-12-02,105.830,107.000,103.780,104.110,896600.000,94349568.000<br/>4886,SZ301210,2025-12-02,39.500,39.790,38.900,38.900,1207980.000,47335460.000<br/>4887,SZ301211,2025-12-02,14.980,15.040,14.610,14.750,11573701.000,171058128.000<br/>4888,SZ301212,2025-12-02,30.690,30.710,29.950,30.180,1587541.000,47900132.000<br/>4889,SZ301213,2025-12-02,61.860,62.500,61.090,61.210,1251300.000,77221192.000<br/>4890,SZ301215,2025-12-02,6.570,6.580,6.510,6.530,6648185.000,43426400.000<br/>4891,SZ301216,2025-12-02,18.830,18.830,18.120,18.200,8815467.000,161957072.000<br/>4892,SZ301217,2025-12-02,31.230,31.400,30.410,30.590,23068676.000,709385408.000<br/>4893,SZ301218,2025-12-02,23.290,23.400,22.590,22.720,4628872.000,105643632.000<br/>4894,SZ301219,2025-12-02,62.210,62.480,61.170,61.520,3249753.000,200254912.000<br/>4895,SZ301220,2025-12-02,39.570,39.990,39.040,39.060,790509.000,31131038.000<br/>4896,SZ301221,2025-12-02,48.180,48.460,47.800,48.030,769400.000,36993888.000<br/>4897,SZ301222,2025-12-02,30.620,30.630,30.200,30.330,789200.000,23966490.000<br/>4898,SZ301223,2025-12-02,18.730,18.800,18.570,18.760,1042600.000,19491454.000<br/>4899,SZ301225,2025-12-02,99.590,100.360,96.800,98.970,1952314.000,191930384.000<br/>4900,SZ301226,2025-12-02,28.480,28.480,27.810,27.880,1063601.000,29771490.000<br/>4901,SZ301227,2025-12-02,44.300,46.240,43.800,46.050,2216296.000,100018800.000<br/>4902,SZ301228,2025-12-02,45.710,46.880,44.110,44.820,7137145.000,325591232.000<br/>4903,SZ301229,2025-12-02,20.470,20.470,19.890,20.020,1925517.000,38774064.000<br/>4904,SZ301230,2025-12-02,31.300,31.340,30.540,30.590,2093762.000,64497872.000<br/>4905,SZ301231,2025-12-02,32.230,32.780,31.400,32.520,8560714.000,275231072.000<br/>4906,SZ301232,2025-12-02,56.660,59.500,56.650,58.290,3911892.000,227083552.000<br/>4907,SZ301233,2025-12-02,50.600,50.600,49.920,50.050,654500.000,32807412.000<br/>4908,SZ301234,2025-12-02,38.080,38.230,37.420,37.680,587900.000,22169472.000<br/>4909,SZ301235,2025-12-02,29.600,29.650,28.880,29.030,1472022.000,42834000.000<br/>4910,SZ301236,2025-12-02,48.430,48.430,47.020,47.080,13450921.000,639092672.000<br/>4911,SZ301237,2025-12-02,49.250,49.810,48.360,48.810,601800.000,29404860.000<br/>4912,SZ301238,2025-12-02,21.750,21.910,21.360,21.370,8885478.000,191060032.000<br/>4913,SZ301239,2025-12-02,34.160,34.190,33.650,33.710,763625.000,25787510.000<br/>4914,SZ301246,2025-12-02,18.320,18.350,18.010,18.120,6505850.000,118133656.000<br/>4915,SZ301248,2025-12-02,28.340,28.340,27.840,28.150,3710050.000,103896824.000<br/>4916,SZ301251,2025-12-02,54.600,54.650,52.830,53.020,3509255.000,187629232.000<br/>4917,SZ301252,2025-12-02,26.410,26.480,25.930,26.040,932531.000,24363376.000<br/>4918,SZ301255,2025-12-02,28.710,28.800,28.210,28.210,748653.000,21248130.000<br/>4919,SZ301256,2025-12-02,17.000,18.980,16.850,18.100,77590608.000,1398971008.000<br/>4920,SZ301257,2025-12-02,45.990,46.140,44.770,45.580,1232330.000,55821380.000<br/>4921,SZ301258,2025-12-02,33.300,33.300,32.720,32.760,605100.000,19884374.000<br/>4922,SZ301259,2025-12-02,37.050,37.390,36.000,36.290,5801754.000,211767952.000<br/>4923,SZ301260,2025-12-02,17.430,17.760,17.160,17.210,6621807.000,115316088.000<br/>4924,SZ301261,2025-12-02,86.120,87.000,83.050,83.550,3190093.000,267993536.000<br/>4925,SZ301262,2025-12-02,26.690,26.760,25.980,26.410,5651544.000,148530336.000<br/>4926,SZ301263,2025-12-02,28.390,28.390,27.430,27.750,4470420.000,124327328.000<br/>4927,SZ301265,2025-12-02,12.220,13.660,12.170,12.910,22020520.000,284901600.000<br/>4928,SZ301266,2025-12-02,35.200,35.220,34.860,34.910,1227997.000,42954796.000<br/>4929,SZ301267,2025-12-02,19.080,19.080,18.860,18.950,2563264.000,48584392.000<br/>4930,SZ301268,2025-12-02,20.320,20.320,19.710,19.790,2042485.000,40573700.000<br/>4931,SZ301269,2025-12-02,108.000,108.340,105.170,105.540,4310251.000,459335488.000<br/>4932,SZ301270,2025-12-02,38.510,40.000,38.170,39.600,5210400.000,205455152.000<br/>4933,SZ301272,2025-12-02,42.260,42.490,41.380,41.780,428600.000,17870920.000<br/>4934,SZ301273,2025-12-02,28.170,28.250,27.520,27.640,794800.000,22025192.000<br/>4935,SZ301275,2025-12-02,53.950,54.030,53.120,53.270,1203283.000,64270116.000<br/>4936,SZ301276,2025-12-02,23.660,24.000,23.330,23.950,1899733.000,45188956.000<br/>4937,SZ301277,2025-12-02,12.570,12.570,12.370,12.440,1382043.000,17187452.000<br/>4938,SZ301278,2025-12-02,35.900,36.040,35.340,35.510,1210940.000,43054196.000<br/>4939,SZ301279,2025-12-02,28.640,28.740,27.750,27.890,2061340.000,57808924.000<br/>4940,SZ301280,2025-12-02,49.090,49.490,47.940,47.950,876650.000,42519536.000<br/>4941,SZ301281,2025-12-02,27.890,29.970,27.630,28.900,3722143.000,105943192.000<br/>4942,SZ301282,2025-12-02,25.230,25.800,25.110,25.570,3244300.000,82655128.000<br/>4943,SZ301283,2025-12-02,46.200,46.200,45.500,45.660,682700.000,31301460.000<br/>4944,SZ301285,2025-12-02,53.000,53.400,51.950,52.170,2231400.000,117500008.000<br/>4945,SZ301286,2025-12-02,37.280,38.260,33.990,35.170,9675921.000,344832384.000<br/>4946,SZ301287,2025-12-02,40.880,40.880,40.200,40.400,457700.000,18508452.000<br/>4947,SZ301288,2025-12-02,17.470,17.750,17.330,17.580,467800.000,8186727.000<br/>4948,SZ301289,2025-12-02,56.000,56.490,55.250,55.890,1019900.000,56839520.000<br/>4949,SZ301290,2025-12-02,26.500,26.560,26.150,26.290,448427.000,11795529.000<br/>4950,SZ301291,2025-12-02,41.510,41.680,40.650,40.850,4588400.000,187662960.000<br/>4951,SZ301292,2025-12-02,76.500,77.400,71.650,72.750,26821856.000,1982710272.000<br/>4952,SZ301293,2025-12-02,55.380,56.300,54.810,55.270,5641742.000,313696576.000<br/>4953,SZ301295,2025-12-02,27.660,27.660,26.960,27.610,1313940.000,35998832.000<br/>4954,SZ301296,2025-12-02,8.800,8.840,8.710,8.770,2404536.000,21146438.000<br/>4955,SZ301297,2025-12-02,37.200,37.260,36.680,36.800,1847715.000,68269904.000<br/>4956,SZ301298,2025-12-02,16.550,16.600,16.300,16.370,1729000.000,28350810.000<br/>4957,SZ301299,2025-12-02,56.610,57.420,56.350,56.720,551900.000,31273442.000<br/>4958,SZ301300,2025-12-02,44.800,46.280,44.350,45.760,3335355.000,151863744.000<br/>4959,SZ301301,2025-12-02,10.490,10.510,10.320,10.320,9826911.000,101853504.000<br/>4960,SZ301302,2025-12-02,23.830,23.860,23.360,23.510,3749073.000,88430624.000<br/>4961,SZ301303,2025-12-02,15.710,15.710,15.460,15.590,1874444.000,29149594.000<br/>4962,SZ301305,2025-12-02,22.130,22.150,21.660,21.670,2729700.000,59557008.000<br/>4963,SZ301306,2025-12-02,57.080,59.250,57.020,58.200,3747844.000,218146768.000<br/>4964,SZ301307,2025-12-02,39.190,39.440,37.850,38.720,8956122.000,345685280.000<br/>4965,SZ301308,2025-12-02,246.010,249.000,242.260,245.410,9776484.000,2400303360.000<br/>4966,SZ301309,2025-12-02,29.280,29.280,28.500,28.600,760200.000,21804340.000<br/>4967,SZ301310,2025-12-02,41.460,42.040,41.260,41.550,418530.000,17393198.000<br/>4968,SZ301311,2025-12-02,19.750,19.880,19.420,19.440,6446200.000,126500440.000<br/>4969,SZ301312,2025-12-02,49.590,50.100,48.710,48.820,2406550.000,118316408.000<br/>4970,SZ301313,2025-12-02,28.820,29.360,28.400,28.620,2642300.000,75832016.000<br/>4971,SZ301314,2025-12-02,45.080,46.500,44.720,46.240,1107080.000,50908248.000<br/>4972,SZ301315,2025-12-02,59.730,59.730,58.330,58.750,3944021.000,231708288.000<br/>4973,SZ301316,2025-12-02,46.190,46.190,44.900,45.180,3975740.000,180085312.000<br/>4974,SZ301317,2025-12-02,31.490,31.810,31.050,31.460,1430813.000,44875136.000<br/>4975,SZ301318,2025-12-02,29.200,29.250,28.970,29.100,569415.000,16567475.000<br/>4976,SZ301319,2025-12-02,42.310,46.690,42.020,45.380,10606287.000,478571328.000<br/>4977,SZ301320,2025-12-02,17.390,17.480,17.210,17.370,1519406.000,26377480.000<br/>4978,SZ301321,2025-12-02,16.280,16.400,16.100,16.180,3149875.000,51117540.000<br/>4979,SZ301322,2025-12-02,28.920,28.980,27.680,27.790,2988670.000,83795856.000<br/>4980,SZ301323,2025-12-02,55.000,55.000,53.830,54.000,1086389.000,58837440.000<br/>4981,SZ301325,2025-12-02,52.470,52.470,50.260,50.420,2893031.000,147352432.000<br/>4982,SZ301326,2025-12-02,102.830,103.720,101.230,102.440,688073.000,70482728.000<br/>4983,SZ301327,2025-12-02,57.000,57.060,56.220,56.600,649574.000,36726764.000<br/>4984,SZ301328,2025-12-02,42.600,42.600,42.120,42.320,987300.000,41813632.000<br/>4985,SZ301329,2025-12-02,23.000,24.270,22.800,23.670,13737465.000,323567104.000<br/>4986,SZ301330,2025-12-02,29.510,29.640,29.180,29.200,1806716.000,52982680.000<br/>4987,SZ301331,2025-12-02,29.800,29.870,29.260,29.390,578619.000,17022346.000<br/>4988,SZ301332,2025-12-02,9.830,9.900,9.780,9.850,2524300.000,24867952.000<br/>4989,SZ301333,2025-12-02,56.000,56.000,54.660,54.810,1328383.000,72998280.000<br/>4990,SZ301335,2025-12-02,29.640,29.730,29.220,29.320,1244660.000,36590928.000<br/>4991,SZ301336,2025-12-02,58.320,60.780,57.050,59.200,4114797.000,242845856.000<br/>4992,SZ301337,2025-12-02,30.180,30.880,30.000,30.740,3388831.000,103557744.000<br/>4993,SZ301338,2025-12-02,64.400,64.860,63.250,63.630,2587508.000,165163936.000<br/>4994,SZ301339,2025-12-02,14.830,14.890,14.540,14.640,5780454.000,84773744.000<br/>4995,SZ301345,2025-12-02,208.300,212.990,203.060,204.500,643100.000,132544880.000<br/>4996,SZ301348,2025-12-02,21.010,21.280,20.800,21.190,5907920.000,124152208.000<br/>4997,SZ301349,2025-12-02,50.480,50.980,49.750,49.930,2519053.000,126377680.000<br/>4998,SZ301353,2025-12-02,27.310,27.570,26.930,27.200,908790.000,24605430.000<br/>4999,SZ301355,2025-12-02,13.450,15.240,13.250,14.120,27847372.000,393232320.000<br/>5000,SZ301356,2025-12-02,21.720,22.000,21.350,21.600,1306308.000,28167210.000<br/>5001,SZ301357,2025-12-02,159.000,166.510,157.680,162.920,7138992.000,1169140096.000<br/>5002,SZ301358,2025-12-02,73.240,76.080,72.640,73.140,30907676.000,2290309888.000<br/>5003,SZ301359,2025-12-02,20.490,20.590,20.090,20.400,1384740.000,28152290.000<br/>5004,SZ301360,2025-12-02,74.600,75.000,70.650,70.990,1688843.000,121138224.000<br/>5005,SZ301361,2025-12-02,33.980,33.980,33.310,33.480,1978700.000,66401768.000<br/>5006,SZ301362,2025-12-02,41.320,41.320,40.610,40.800,634294.000,25927446.000<br/>5007,SZ301363,2025-12-02,21.170,21.250,20.890,21.210,2697404.000,56760436.000<br/>5008,SZ301365,2025-12-02,22.850,23.050,22.690,22.950,2858800.000,65385432.000<br/>5009,SZ301366,2025-12-02,36.200,37.300,36.040,36.700,6401014.000,234190848.000<br/>5010,SZ301367,2025-12-02,97.290,98.740,95.130,96.400,2129596.000,206096800.000<br/>5011,SZ301368,2025-12-02,57.670,58.390,56.980,57.090,1597537.000,91882768.000<br/>5012,SZ301369,2025-12-02,106.080,106.080,102.000,103.810,1106040.000,114885048.000<br/>5013,SZ301370,2025-12-02,11.610,11.910,11.580,11.830,8996104.000,105951096.000<br/>5014,SZ301371,2025-12-02,27.370,28.270,26.830,27.790,6051170.000,166721408.000<br/>5015,SZ301372,2025-12-02,27.730,27.850,27.310,27.430,965000.000,26559844.000<br/>5016,SZ301373,2025-12-02,31.130,31.310,30.840,30.920,820530.000,25390534.000<br/>5017,SZ301376,2025-12-02,18.530,18.600,18.340,18.530,1516200.000,28046266.000<br/>5018,SZ301377,2025-12-02,101.100,101.310,98.780,99.490,4557256.000,454938464.000<br/>5019,SZ301378,2025-12-02,32.100,32.170,31.650,31.700,1676700.000,53316276.000<br/>5020,SZ301379,2025-12-02,26.650,27.210,26.470,27.050,4866524.000,130435368.000<br/>5021,SZ301380,2025-12-02,34.190,34.230,33.560,33.610,950826.000,32073154.000<br/>5022,SZ301381,2025-12-02,22.220,22.380,21.700,21.970,3894313.000,85332920.000<br/>5023,SZ301382,2025-12-02,38.890,39.450,38.150,38.330,20214052.000,779613824.000<br/>5024,SZ301383,2025-12-02,38.960,39.290,37.200,37.660,12199651.000,462097056.000<br/>5025,SZ301386,2025-12-02,24.360,24.360,24.060,24.260,1223892.000,29649452.000<br/>5026,SZ301387,2025-12-02,42.470,42.800,41.740,41.890,2747820.000,115552704.000<br/>5027,SZ301388,2025-12-02,31.150,31.650,30.680,31.380,1454600.000,45438100.000<br/>5028,SZ301389,2025-12-02,52.540,52.660,51.430,51.800,4508976.000,234270720.000<br/>5029,SZ301390,2025-12-02,36.900,36.900,36.270,36.570,608968.000,22250644.000<br/>5030,SZ301391,2025-12-02,84.070,84.500,83.030,83.030,622400.000,52024712.000<br/>5031,SZ301392,2025-12-02,125.280,125.280,121.130,121.680,2042750.000,250788432.000<br/>5032,SZ301393,2025-12-02,51.270,51.270,50.250,50.430,905323.000,45883312.000<br/>5033,SZ301395,2025-12-02,11.160,11.190,11.000,11.140,1581030.000,17540676.000<br/>5034,SZ301396,2025-12-02,62.630,62.760,60.290,60.680,4534481.000,276745824.000<br/>5035,SZ301397,2025-12-02,35.000,35.410,34.300,34.840,4692874.000,163288192.000<br/>5036,SZ301398,2025-12-02,48.400,49.930,47.750,49.250,2545611.000,124386976.000<br/>5037,SZ301399,2025-12-02,18.390,18.420,18.110,18.140,939235.000,17077224.000<br/>5038,SZ301408,2025-12-02,16.060,16.940,15.760,16.930,48038672.000,795049920.000<br/>5039,SZ301413,2025-12-02,138.010,139.500,131.010,131.680,5489127.000,734036928.000<br/>5040,SZ301418,2025-12-02,37.870,37.870,37.280,37.410,488400.000,18319156.000<br/>5041,SZ301419,2025-12-02,32.310,32.470,31.860,31.900,925978.000,29644044.000<br/>5042,SZ301421,2025-12-02,100.000,100.600,96.700,96.960,7332414.000,720165120.000<br/>5043,SZ301428,2025-12-02,34.850,36.680,34.300,35.790,7346659.000,262632112.000<br/>5044,SZ301429,2025-12-02,19.770,20.000,19.480,19.770,1441348.000,28532098.000<br/>5045,SZ301439,2025-12-02,14.960,15.020,14.830,14.940,1507802.000,22507384.000<br/>5046,SZ301446,2025-12-02,29.310,29.310,28.670,28.750,901881.000,25989198.000<br/>5047,SZ301448,2025-12-02,60.620,60.780,57.500,57.500,1050770.000,61371120.000<br/>5048,SZ301456,2025-12-02,28.680,28.830,28.370,28.450,1189803.000,33933548.000<br/>5049,SZ301458,2025-12-02,33.720,34.100,33.470,33.650,2180201.000,73484904.000<br/>5050,SZ301459,2025-12-02,40.880,40.880,40.130,40.310,603390.000,24417142.000<br/>5051,SZ301468,2025-12-02,38.350,38.770,37.720,37.900,2972400.000,113322480.000<br/>5052,SZ301469,2025-12-02,29.560,29.740,29.250,29.720,636139.000,18775402.000<br/>5053,SZ301479,2025-12-02,85.750,87.580,85.620,86.040,598712.000,51713288.000<br/>5054,SZ301486,2025-12-02,78.720,78.880,77.300,78.080,1538258.000,119783000.000<br/>5055,SZ301487,2025-12-02,23.510,23.510,22.910,23.030,9560581.000,220934448.000<br/>5056,SZ301488,2025-12-02,139.360,140.230,133.230,133.790,3481975.000,471383840.000<br/>5057,SZ301489,2025-12-02,180.440,182.370,170.800,173.000,3518077.000,611288000.000<br/>5058,SZ301491,2025-12-02,59.500,61.290,59.020,59.850,2404716.000,145706416.000<br/>5059,SZ301498,2025-12-02,69.540,69.540,68.770,69.150,1078369.000,74420864.000<br/>5060,SZ301499,2025-12-02,30.110,31.990,29.650,30.750,10133901.000,310503776.000<br/>5061,SZ301500,2025-12-02,15.150,15.300,15.010,15.050,2931071.000,44134512.000<br/>5062,SZ301501,2025-12-02,45.000,46.660,44.390,45.450,3741219.000,171595584.000<br/>5063,SZ301502,2025-12-02,46.250,46.420,45.150,45.380,411800.000,18751470.000<br/>5064,SZ301503,2025-12-02,37.820,37.870,37.300,37.370,594223.000,22332790.000<br/>5065,SZ301505,2025-12-02,22.470,22.530,22.150,22.200,1273195.000,28368976.000<br/>5066,SZ301507,2025-12-02,16.400,16.480,15.970,16.090,10211898.000,164473840.000<br/>5067,SZ301508,2025-12-02,31.700,31.830,31.500,31.600,964667.000,30503076.000<br/>5068,SZ301509,2025-12-02,34.230,34.360,33.740,33.780,1341380.000,45475932.000<br/>5069,SZ301510,2025-12-02,36.000,36.150,34.070,34.460,22527100.000,784367360.000<br/>5070,SZ301511,2025-12-02,33.000,33.550,32.400,32.800,21458684.000,706226560.000<br/>5071,SZ301512,2025-12-02,45.830,46.120,45.100,45.660,751705.000,34160344.000<br/>5072,SZ301515,2025-12-02,22.170,22.270,21.710,22.130,1024400.000,22497788.000<br/>5073,SZ301516,2025-12-02,16.670,16.690,16.440,16.520,1685200.000,27867900.000<br/>5074,SZ301517,2025-12-02,47.000,48.460,46.660,47.410,6584459.000,313463456.000<br/>5075,SZ301518,2025-12-02,38.150,38.170,36.920,37.160,4016729.000,149974352.000<br/>5076,SZ301519,2025-12-02,14.560,14.560,14.270,14.510,1730845.000,24977548.000<br/>5077,SZ301520,2025-12-02,42.160,42.620,41.600,41.680,503456.000,21140534.000<br/>5078,SZ301522,2025-12-02,31.190,31.720,30.630,31.330,4812657.000,150053728.000<br/>5079,SZ301525,2025-12-02,84.000,84.300,81.320,81.780,980272.000,80843936.000<br/>5080,SZ301526,2025-12-02,5.800,5.810,5.730,5.760,23155944.000,133606448.000<br/>5081,SZ301528,2025-12-02,61.800,61.800,60.400,60.810,494901.000,30057758.000<br/>5082,SZ301529,2025-12-02,73.240,74.240,70.760,71.500,3699138.000,265573504.000<br/>5083,SZ301533,2025-12-02,38.990,39.500,38.570,39.200,1933561.000,75694048.000<br/>5084,SZ301535,2025-12-02,18.520,18.810,18.290,18.770,2544998.000,47274292.000<br/>5085,SZ301536,2025-12-02,58.930,59.350,57.880,58.930,9368152.000,548029248.000<br/>5086,SZ301538,2025-12-02,73.500,73.970,71.690,71.850,602382.000,43605256.000<br/>5087,SZ301539,2025-12-02,20.000,20.370,19.900,20.120,1761200.000,35387984.000<br/>5088,SZ301548,2025-12-02,49.730,49.800,49.030,49.170,903200.000,44585160.000<br/>5089,SZ301550,2025-12-02,104.090,108.560,101.540,105.400,7045121.000,745901440.000<br/>5090,SZ301551,2025-12-02,36.050,36.310,35.440,35.470,3483741.000,123985048.000<br/>5091,SZ301552,2025-12-02,37.710,37.880,37.480,37.500,446288.000,16800954.000<br/>5092,SZ301555,2025-12-02,32.190,32.330,31.650,31.720,1339100.000,42744428.000<br/>5093,SZ301556,2025-12-02,99.150,99.970,98.080,98.490,1066454.000,105267512.000<br/>5094,SZ301557,2025-12-02,135.840,136.620,127.600,128.990,1131170.000,148159344.000<br/>5095,SZ301558,2025-12-02,9.160,9.230,9.080,9.190,11285900.000,103328864.000<br/>5096,SZ301559,2025-12-02,16.320,16.340,16.160,16.160,1129917.000,18335362.000<br/>5097,SZ301560,2025-12-02,34.430,34.550,34.050,34.070,710443.000,24300066.000<br/>5098,SZ301563,2025-12-02,169.980,171.600,164.510,164.640,2314926.000,387038720.000<br/>5099,SZ301565,2025-12-02,26.880,29.940,26.570,28.910,18282900.000,523578816.000<br/>5100,SZ301566,2025-12-02,18.820,19.100,18.500,18.710,17399176.000,325705760.000<br/>5101,SZ301567,2025-12-02,60.010,63.500,55.250,57.040,15054906.000,885389440.000<br/>5102,SZ301568,2025-12-02,44.160,44.400,43.760,43.990,1789900.000,78744424.000<br/>5103,SZ301571,2025-12-02,48.550,50.500,48.350,49.800,6653769.000,331862016.000<br/>5104,SZ301575,2025-12-02,49.900,49.920,49.140,49.190,656693.000,32452148.000<br/>5105,SZ301577,2025-12-02,58.290,59.300,57.910,58.780,776766.000,45528644.000<br/>5106,SZ301578,2025-12-02,35.990,36.200,35.560,35.680,613923.000,21945878.000<br/>5107,SZ301580,2025-12-02,44.250,44.340,43.600,43.650,732908.000,32121940.000<br/>5108,SZ301581,2025-12-02,49.580,49.580,48.650,48.690,373487.000,18289304.000<br/>5109,SZ301584,2025-12-02,32.960,34.500,32.400,34.020,11384044.000,383374336.000<br/>5110,SZ301585,2025-12-02,31.300,31.300,30.830,30.890,373530.000,11573316.000<br/>5111,SZ301586,2025-12-02,46.550,46.600,45.900,45.970,519835.000,23965444.000<br/>5112,SZ301587,2025-12-02,24.040,24.500,23.860,24.100,2749512.000,66436496.000<br/>5113,SZ301588,2025-12-02,19.910,19.940,19.450,19.620,1896119.000,37205992.000<br/>5114,SZ301589,2025-12-02,158.560,158.560,155.330,155.560,372400.000,58284324.000<br/>5115,SZ301590,2025-12-02,166.700,166.700,163.600,163.890,296399.000,48741452.000<br/>5116,SZ301591,2025-12-02,39.100,39.490,38.800,39.080,520910.000,20404866.000<br/>5117,SZ301592,2025-12-02,120.350,120.350,118.820,118.990,322152.000,38431836.000<br/>5118,SZ301595,2025-12-02,36.810,37.450,36.590,36.950,643090.000,23760294.000<br/>5119,SZ301596,2025-12-02,74.120,74.770,73.600,73.770,377940.000,27966736.000<br/>5120,SZ301598,2025-12-02,61.460,61.720,60.770,60.940,252500.000,15436523.000<br/>5121,SZ301600,2025-12-02,120.940,121.970,119.600,120.780,805774.000,97068944.000<br/>5122,SZ301601,2025-12-02,29.310,29.360,28.930,29.050,570368.000,16608297.000<br/>5123,SZ301602,2025-12-02,22.990,22.990,22.710,22.720,748800.000,17058128.000<br/>5124,SZ301603,2025-12-02,70.210,70.590,68.860,69.110,1375680.000,95534728.000<br/>5125,SZ301606,2025-12-02,61.400,61.800,60.400,61.030,1717738.000,104975456.000<br/>5126,SZ301607,2025-12-02,41.490,42.320,40.600,40.670,2160234.000,89113880.000<br/>5127,SZ301608,2025-12-02,85.500,85.980,83.800,83.900,652226.000,55036144.000<br/>5128,SZ301609,2025-12-02,44.610,44.610,44.140,44.260,696210.000,30841714.000<br/>5129,SZ301611,2025-12-02,52.870,53.430,52.600,52.920,3396046.000,180102160.000<br/>5130,SZ301613,2025-12-02,47.290,47.440,46.580,46.610,875814.000,41041800.000<br/>5131,SZ301616,2025-12-02,50.930,51.080,49.910,50.100,949500.000,47762848.000<br/>5132,SZ301617,2025-12-02,80.500,80.500,78.110,78.380,1120197.000,88494064.000<br/>5133,SZ301618,2025-12-02,54.200,54.630,53.610,53.660,418665.000,22626914.000<br/>5134,SZ301622,2025-12-02,69.400,69.400,67.660,67.670,922730.000,63091248.000<br/>5135,SZ301626,2025-12-02,176.760,184.000,170.030,172.250,2215961.000,392284992.000<br/>5136,SZ301628,2025-12-02,86.200,86.890,85.120,85.360,814453.000,69977640.000<br/>5137,SZ301629,2025-12-02,215.600,227.750,215.600,217.100,2057901.000,454691584.000<br/>5138,SZ301630,2025-12-02,173.030,175.070,172.060,172.920,286141.000,49723740.000<br/>5139,SZ301631,2025-12-02,99.680,100.340,96.580,97.360,2145381.000,210727200.000<br/>5140,SZ301632,2025-12-02,26.050,26.050,25.470,25.480,2732600.000,70175480.000<br/>5141,SZ301633,2025-12-02,68.040,68.360,67.360,67.430,188194.000,12724247.000<br/>5142,SZ301636,2025-12-02,50.130,50.130,49.300,49.400,463074.000,22974702.000<br/>5143,SZ301638,2025-12-02,23.400,23.700,22.500,22.630,60991048.000,1395412480.000<br/>5144,SZ301656,2025-12-02,26.750,26.750,26.430,26.560,3799714.000,100998856.000<br/>5145,SZ301658,2025-12-02,29.740,29.740,29.170,29.220,1523406.000,44646088.000<br/>5146,SZ301662,2025-12-02,126.250,128.860,125.680,126.330,1608084.000,204318800.000<br/>5147,SZ301665,2025-12-02,29.580,29.940,29.480,29.710,1744110.000,51814260.000<br/>5148,SZ301668,2025-12-02,50.800,52.300,50.660,51.300,2177333.000,112440912.000<br/>5149,SZ301678,2025-12-02,66.740,67.490,65.180,65.490,1728435.000,114220272.000<br/>5150,SZ302132,2025-12-02,80.140,80.440,79.800,80.000,5287521.000,423479136.000<br/>