sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2025-10-15,12.750,13.240,12.630,13.170,122625264.000,1591811200.000<br/>1,SH600004,2025-10-15,9.550,9.630,9.490,9.600,21224832.000,203330464.000<br/>2,SH600006,2025-10-15,7.590,7.830,7.580,7.770,50436152.000,388977536.000<br/>3,SH600007,2025-10-15,20.230,20.610,20.210,20.530,2811706.000,57371308.000<br/>4,SH600008,2025-10-15,3.320,3.350,3.290,3.320,108527840.000,359937120.000<br/>5,SH600009,2025-10-15,31.510,31.880,31.500,31.880,9136215.000,289924160.000<br/>6,SH600010,2025-10-15,2.920,2.980,2.670,2.770,3463425280.000,9691838464.000<br/>7,SH600011,2025-10-15,7.370,7.500,7.330,7.420,83532560.000,619170944.000<br/>8,SH600012,2025-10-15,14.390,14.970,14.300,14.370,12998264.000,189489424.000<br/>9,SH600015,2025-10-15,6.730,6.790,6.700,6.780,120298448.000,811300352.000<br/>10,SH600016,2025-10-15,4.020,4.050,3.990,4.030,396400384.000,1592314624.000<br/>11,SH600017,2025-10-15,3.170,3.190,3.140,3.170,34499832.000,109217440.000<br/>12,SH600018,2025-10-15,5.600,5.620,5.540,5.570,39171192.000,218386608.000<br/>13,SH600019,2025-10-15,7.230,7.320,7.180,7.250,97740096.000,708351168.000<br/>14,SH600020,2025-10-15,4.390,4.420,4.360,4.400,15467976.000,67960680.000<br/>15,SH600021,2025-10-15,21.930,24.230,21.600,24.230,188940464.000,4349850624.000<br/>16,SH600022,2025-10-15,1.630,1.670,1.620,1.640,124306272.000,203965152.000<br/>17,SH600023,2025-10-15,5.230,5.280,5.180,5.240,95672392.000,500168640.000<br/>18,SH600025,2025-10-15,9.810,9.840,9.650,9.790,33901156.000,330899872.000<br/>19,SH600026,2025-10-15,12.200,12.400,12.060,12.320,38668488.000,471769792.000<br/>20,SH600027,2025-10-15,5.250,5.290,5.220,5.260,69933520.000,367254112.000<br/>21,SH600028,2025-10-15,5.410,5.440,5.370,5.390,130582344.000,704903808.000<br/>22,SH600029,2025-10-15,5.990,6.330,5.970,6.300,143533936.000,889267392.000<br/>23,SH600030,2025-10-15,29.140,29.730,29.060,29.690,196485184.000,5779800576.000<br/>24,SH600031,2025-10-15,22.800,23.760,22.730,23.460,88593184.000,2067033472.000<br/>25,SH600032,2025-10-15,7.590,7.620,7.510,7.560,6762300.000,51114224.000<br/>26,SH600033,2025-10-15,3.420,3.460,3.410,3.430,31198692.000,107110960.000<br/>27,SH600035,2025-10-15,4.040,4.060,4.020,4.040,12100128.000,48901664.000<br/>28,SH600036,2025-10-15,41.250,41.570,41.010,41.500,106276704.000,4392820736.000<br/>29,SH600037,2025-10-15,7.770,7.870,7.740,7.830,8205228.000,64089336.000<br/>30,SH600038,2025-10-15,37.290,38.100,36.860,38.000,18274848.000,688251584.000<br/>31,SH600039,2025-10-15,8.430,8.700,8.400,8.580,32320704.000,277199552.000<br/>32,SH600048,2025-10-15,7.860,7.920,7.780,7.870,137128720.000,1075586560.000<br/>33,SH600050,2025-10-15,5.520,5.550,5.450,5.510,270808000.000,1489548288.000<br/>34,SH600051,2025-10-15,7.180,7.280,7.170,7.220,4151445.000,30020728.000<br/>35,SH600052,2025-10-15,5.210,5.270,5.140,5.250,11678500.000,61003008.000<br/>36,SH600053,2025-10-15,17.040,17.130,16.650,16.840,4789900.000,80499272.000<br/>37,SH600054,2025-10-15,11.310,11.380,11.290,11.370,4140097.000,46955400.000<br/>38,SH600055,2025-10-15,17.100,17.530,17.030,17.430,5239512.000,90763128.000<br/>39,SH600056,2025-10-15,11.270,11.350,11.160,11.300,24142822.000,271627520.000<br/>40,SH600057,2025-10-15,7.640,7.970,7.580,7.780,29805162.000,232307824.000<br/>41,SH600058,2025-10-15,9.170,9.260,9.080,9.150,9287391.000,84930520.000<br/>42,SH600059,2025-10-15,10.000,10.190,9.910,9.960,20266112.000,203063360.000<br/>43,SH600060,2025-10-15,25.180,25.830,24.600,25.200,20695116.000,516745792.000<br/>44,SH600061,2025-10-15,7.870,7.960,7.780,7.940,70188192.000,552288000.000<br/>45,SH600062,2025-10-15,19.130,19.270,19.080,19.240,7517194.000,144374800.000<br/>46,SH600063,2025-10-15,6.570,6.620,6.390,6.490,58621700.000,378683840.000<br/>47,SH600064,2025-10-15,8.390,8.540,8.340,8.410,23877226.000,201585712.000<br/>48,SH600066,2025-10-15,28.920,29.860,28.710,29.710,18694076.000,549393664.000<br/>49,SH600067,2025-10-15,3.630,3.730,3.410,3.550,173883168.000,616111232.000<br/>50,SH600071,2025-10-15,22.470,23.030,22.410,23.000,4838145.000,110138912.000<br/>51,SH600072,2025-10-15,12.210,12.240,12.100,12.220,9497672.000,115681408.000<br/>52,SH600073,2025-10-15,7.080,7.120,7.050,7.100,18286876.000,129617488.000<br/>53,SH600075,2025-10-15,4.690,4.780,4.670,4.720,19382740.000,91407168.000<br/>54,SH600076,2025-10-15,2.840,2.880,2.800,2.830,22995900.000,64928344.000<br/>55,SH600078,2025-10-15,10.820,10.910,8.930,8.960,138936016.000,1383195776.000<br/>56,SH600079,2025-10-15,21.000,21.190,20.870,21.180,15306004.000,322938080.000<br/>57,SH600080,2025-10-15,7.230,7.490,7.230,7.440,6752037.000,49758648.000<br/>58,SH600081,2025-10-15,12.480,12.730,12.480,12.710,3861250.000,48753852.000<br/>59,SH600082,2025-10-15,4.470,4.510,4.360,4.390,19545072.000,86156488.000<br/>60,SH600084,2025-10-15,5.440,5.620,5.440,5.510,8587700.000,47629376.000<br/>61,SH600085,2025-10-15,34.380,34.540,34.140,34.330,9512686.000,326312768.000<br/>62,SH600088,2025-10-15,16.280,16.400,16.140,16.350,2855021.000,46505264.000<br/>63,SH600089,2025-10-15,19.900,20.200,18.890,19.870,309760608.000,6009495040.000<br/>64,SH600094,2025-10-15,5.260,5.330,5.120,5.280,51406128.000,268315840.000<br/>65,SH600095,2025-10-15,13.160,13.240,12.730,13.000,97897632.000,1266019328.000<br/>66,SH600096,2025-10-15,28.930,29.570,28.510,29.110,40598356.000,1175964160.000<br/>67,SH600097,2025-10-15,11.310,11.360,11.090,11.250,3385500.000,38063644.000<br/>68,SH600098,2025-10-15,6.990,7.020,6.920,6.950,25879514.000,180139216.000<br/>69,SH600099,2025-10-15,10.520,10.690,10.360,10.630,3128500.000,33092192.000<br/>70,SH600100,2025-10-15,8.050,8.230,7.980,8.110,50317228.000,407254464.000<br/>71,SH600101,2025-10-15,9.790,9.860,9.680,9.810,16795808.000,164135664.000<br/>72,SH600103,2025-10-15,3.570,3.680,3.540,3.610,252006064.000,904553024.000<br/>73,SH600104,2025-10-15,16.550,16.830,16.520,16.820,46774720.000,781486848.000<br/>74,SH600105,2025-10-15,14.680,15.570,14.600,14.840,194836752.000,2922163968.000<br/>75,SH600106,2025-10-15,6.260,6.340,6.190,6.330,16609890.000,104383864.000<br/>76,SH600107,2025-10-15,8.320,8.320,8.320,8.320,547460.000,4554867.000<br/>77,SH600108,2025-10-15,3.100,3.110,3.070,3.080,35749808.000,110379152.000<br/>78,SH600109,2025-10-15,10.240,10.520,10.160,10.520,98394032.000,1020400000.000<br/>79,SH600110,2025-10-15,6.510,6.530,6.380,6.520,38633248.000,249606896.000<br/>80,SH600111,2025-10-15,56.980,57.660,53.000,54.500,303116192.000,16616573952.000<br/>81,SH600113,2025-10-15,54.900,54.940,53.110,54.630,3757773.000,203094976.000<br/>82,SH600114,2025-10-15,31.990,33.500,31.000,33.040,21286764.000,689074560.000<br/>83,SH600115,2025-10-15,4.150,4.430,4.120,4.390,242504288.000,1046073152.000<br/>84,SH600116,2025-10-15,6.640,6.670,6.630,6.660,7994185.000,53199196.000<br/>85,SH600117,2025-10-15,3.260,3.370,3.260,3.320,33332500.000,110234672.000<br/>86,SH600118,2025-10-15,38.150,39.340,36.830,38.530,61641544.000,2356917248.000<br/>87,SH600119,2025-10-15,8.200,8.610,8.130,8.450,9369675.000,78959200.000<br/>88,SH600120,2025-10-15,6.160,6.200,6.120,6.200,52192736.000,321388512.000<br/>89,SH600121,2025-10-15,4.450,4.830,4.400,4.620,124583264.000,577298880.000<br/>90,SH600123,2025-10-15,6.710,6.790,6.670,6.710,31743304.000,213455504.000<br/>91,SH600125,2025-10-15,6.220,6.290,6.190,6.270,16363884.000,102142912.000<br/>92,SH600126,2025-10-15,9.090,9.160,8.990,9.150,53741752.000,488353760.000<br/>93,SH600127,2025-10-15,6.820,6.860,6.800,6.810,13109223.000,89339256.000<br/>94,SH600128,2025-10-15,10.600,10.750,10.560,10.690,4660700.000,49759188.000<br/>95,SH600129,2025-10-15,22.410,22.490,22.150,22.310,9255249.000,205925600.000<br/>96,SH600130,2025-10-15,3.740,3.810,3.740,3.790,10734301.000,40551944.000<br/>97,SH600131,2025-10-15,18.330,18.630,18.200,18.410,8837291.000,162457216.000<br/>98,SH600132,2025-10-15,53.860,54.240,53.760,53.920,2437843.000,131581080.000<br/>99,SH600133,2025-10-15,10.090,10.140,9.810,9.950,41968576.000,416867680.000<br/>100,SH600135,2025-10-15,7.280,7.320,7.200,7.280,4583800.000,33313500.000<br/>101,SH600136,2025-10-15,1.790,1.800,1.770,1.780,7838300.000,13985618.000<br/>102,SH600137,2025-10-15,18.520,18.790,18.360,18.720,1384100.000,25807080.000<br/>103,SH600138,2025-10-15,9.710,9.770,9.680,9.760,8683195.000,84558656.000<br/>104,SH600141,2025-10-15,29.650,30.070,28.980,29.230,16133369.000,474362560.000<br/>105,SH600143,2025-10-15,19.360,20.750,19.130,20.360,150003984.000,2999377152.000<br/>106,SH600148,2025-10-15,19.820,20.200,19.530,20.200,2387600.000,47639784.000<br/>107,SH600149,2025-10-15,5.340,5.380,5.300,5.340,5962600.000,31822802.000<br/>108,SH600150,2025-10-15,35.290,35.350,34.780,35.330,77965720.000,2734166016.000<br/>109,SH600151,2025-10-15,7.960,8.030,7.800,8.020,16280190.000,129260392.000<br/>110,SH600152,2025-10-15,6.750,6.820,6.690,6.770,13238700.000,89348608.000<br/>111,SH600153,2025-10-15,10.310,10.410,10.260,10.280,16610903.000,171702624.000<br/>112,SH600155,2025-10-15,7.510,7.580,7.440,7.540,24006104.000,180243600.000<br/>113,SH600156,2025-10-15,8.330,8.690,8.290,8.660,10498811.000,89680200.000<br/>114,SH600157,2025-10-15,1.700,1.730,1.660,1.690,927720064.000,1567444864.000<br/>115,SH600158,2025-10-15,9.130,9.360,9.130,9.330,25567932.000,237604832.000<br/>116,SH600159,2025-10-15,2.950,3.040,2.940,2.970,29523100.000,87845736.000<br/>117,SH600160,2025-10-15,36.400,37.420,35.880,37.300,29664768.000,1087749376.000<br/>118,SH600161,2025-10-15,19.150,19.250,19.130,19.180,9132288.000,175148528.000<br/>119,SH600162,2025-10-15,2.180,2.290,2.120,2.290,117374144.000,263019568.000<br/>120,SH600163,2025-10-15,5.180,5.260,5.160,5.210,16035510.000,83664576.000<br/>121,SH600165,2025-10-15,3.610,3.630,3.510,3.570,6016850.000,21404920.000<br/>122,SH600166,2025-10-15,2.710,2.810,2.710,2.800,161803136.000,446007040.000<br/>123,SH600167,2025-10-15,8.700,9.000,8.540,8.970,46449056.000,407549728.000<br/>124,SH600168,2025-10-15,5.060,5.130,5.020,5.130,13823492.000,70434328.000<br/>125,SH600169,2025-10-15,2.690,2.750,2.670,2.710,62457440.000,169279344.000<br/>126,SH600170,2025-10-15,2.960,3.000,2.920,2.980,400878752.000,1189899776.000<br/>127,SH600171,2025-10-15,35.330,35.500,34.770,35.490,19351458.000,680269952.000<br/>128,SH600172,2025-10-15,6.500,6.680,5.950,6.150,386347712.000,2493714432.000<br/>129,SH600173,2025-10-15,9.610,9.860,9.290,9.680,78844616.000,752579712.000<br/>130,SH600176,2025-10-15,15.800,16.090,15.740,15.930,37228796.000,592385408.000<br/>131,SH600177,2025-10-15,7.500,7.590,7.470,7.540,26577738.000,200909872.000<br/>132,SH600178,2025-10-15,13.250,13.370,13.030,13.330,9019870.000,118931584.000<br/>133,SH600179,2025-10-15,3.660,3.750,3.630,3.740,48276052.000,178994736.000<br/>134,SH600180,2025-10-15,4.690,4.830,4.650,4.740,30192320.000,143616272.000<br/>135,SH600182,2025-10-15,15.250,15.480,15.240,15.430,1947800.000,29989460.000<br/>136,SH600183,2025-10-15,55.600,62.060,54.810,62.060,57754704.000,3402201344.000<br/>137,SH600184,2025-10-15,18.050,18.050,17.590,17.960,9125286.000,162493904.000<br/>138,SH600185,2025-10-15,6.150,6.250,6.120,6.230,41871052.000,259563664.000<br/>139,SH600186,2025-10-15,5.900,5.920,5.850,5.890,45133536.000,265127088.000<br/>140,SH600187,2025-10-15,2.850,2.860,2.830,2.850,18906050.000,53766904.000<br/>141,SH600188,2025-10-15,14.390,14.430,14.180,14.270,62687792.000,895227968.000<br/>142,SH600189,2025-10-15,7.170,7.220,7.120,7.170,9285959.000,66538272.000<br/>143,SH600191,2025-10-15,7.700,7.730,7.550,7.600,6633774.000,50590128.000<br/>144,SH600192,2025-10-15,9.420,9.650,9.330,9.540,9364592.000,88383296.000<br/>145,SH600193,2025-10-15,4.100,4.320,4.070,4.320,11996675.000,51109700.000<br/>146,SH600195,2025-10-15,7.350,7.420,7.310,7.370,6293272.000,46405488.000<br/>147,SH600196,2025-10-15,28.240,28.660,28.030,28.600,18598136.000,528808992.000<br/>148,SH600197,2025-10-15,15.500,15.650,15.380,15.540,7186632.000,111560848.000<br/>149,SH600198,2025-10-15,8.000,8.060,7.870,8.000,14025239.000,111941336.000<br/>150,SH600199,2025-10-15,10.430,10.470,10.350,10.400,7568300.000,78632720.000<br/>151,SH600200,2025-10-15,0.980,1.040,0.980,1.020,33198020.000,33815828.000<br/>152,SH600201,2025-10-15,10.600,11.080,10.600,11.030,56352312.000,613771520.000<br/>153,SH600202,2025-10-15,5.940,6.000,5.890,5.950,5919800.000,35212516.000<br/>154,SH600203,2025-10-15,13.160,13.540,13.050,13.530,26102700.000,348332800.000<br/>155,SH600206,2025-10-15,24.500,24.560,22.660,23.340,92616320.000,2156937216.000<br/>156,SH600207,2025-10-15,5.380,5.590,5.360,5.530,30975522.000,170463856.000<br/>157,SH600208,2025-10-15,4.500,4.900,4.470,4.790,249716688.000,1161718784.000<br/>158,SH600210,2025-10-15,7.400,7.620,7.340,7.580,96687392.000,725181056.000<br/>159,SH600211,2025-10-15,47.820,48.680,47.250,48.270,5927531.000,285106720.000<br/>160,SH600212,2025-10-15,8.410,8.750,8.280,8.750,23224564.000,198880480.000<br/>161,SH600215,2025-10-15,7.840,8.020,7.790,7.960,18702560.000,148192704.000<br/>162,SH600216,2025-10-15,14.410,14.610,14.380,14.560,10561165.000,153291056.000<br/>163,SH600217,2025-10-15,4.230,4.280,4.230,4.260,10379900.000,44189960.000<br/>164,SH600218,2025-10-15,9.200,9.350,9.180,9.340,6653700.000,61757864.000<br/>165,SH600219,2025-10-15,4.120,4.200,4.090,4.150,265663760.000,1101847168.000<br/>166,SH600221,2025-10-15,1.630,1.680,1.630,1.670,519253696.000,859018048.000<br/>167,SH600222,2025-10-15,6.650,6.760,6.580,6.710,13860388.000,92792480.000<br/>168,SH600223,2025-10-15,7.690,7.900,7.690,7.860,10860717.000,85250864.000<br/>169,SH600226,2025-10-15,4.630,4.820,4.500,4.770,109934576.000,514470208.000<br/>170,SH600227,2025-10-15,2.400,2.420,2.370,2.400,19067898.000,45697008.000<br/>171,SH600228,2025-10-15,5.620,5.860,5.600,5.800,9799700.000,56311936.000<br/>172,SH600229,2025-10-15,6.620,6.660,6.600,6.630,2231642.000,14797056.000<br/>173,SH600230,2025-10-15,12.290,12.400,12.140,12.260,5846120.000,71599976.000<br/>174,SH600231,2025-10-15,2.240,2.330,2.220,2.260,56289240.000,127633912.000<br/>175,SH600232,2025-10-15,6.400,6.470,6.350,6.440,6769901.000,43434612.000<br/>176,SH600233,2025-10-15,17.750,17.930,17.550,17.780,13920501.000,246926128.000<br/>177,SH600234,2025-10-15,11.580,12.450,11.580,12.360,17919244.000,215420800.000<br/>178,SH600235,2025-10-15,7.360,7.450,7.230,7.310,11265900.000,82454224.000<br/>179,SH600236,2025-10-15,7.090,7.160,7.010,7.150,22904810.000,162135584.000<br/>180,SH600237,2025-10-15,7.180,7.370,7.140,7.350,16369194.000,118924536.000<br/>181,SH600238,2025-10-15,5.860,5.980,5.850,5.980,3505541.000,20768248.000<br/>182,SH600239,2025-10-15,2.600,2.640,2.570,2.590,29139232.000,75589184.000<br/>183,SH600241,2025-10-15,8.170,8.290,8.100,8.280,4313402.000,35532280.000<br/>184,SH600246,2025-10-15,12.570,12.840,12.120,12.340,88204504.000,1084829568.000<br/>185,SH600248,2025-10-15,3.930,3.970,3.910,3.930,18036036.000,71080472.000<br/>186,SH600249,2025-10-15,5.970,6.110,5.950,6.100,19939100.000,120903488.000<br/>187,SH600250,2025-10-15,10.460,10.630,10.360,10.580,7021300.000,73792240.000<br/>188,SH600251,2025-10-15,9.050,9.110,8.970,9.110,10591400.000,95816704.000<br/>189,SH600252,2025-10-15,2.730,2.780,2.720,2.780,36278308.000,100069480.000<br/>190,SH600255,2025-10-15,4.050,4.090,3.970,4.070,89998848.000,363698176.000<br/>191,SH600256,2025-10-15,5.350,5.360,5.260,5.300,101044616.000,536477920.000<br/>192,SH600257,2025-10-15,5.390,5.550,5.340,5.510,20193520.000,110596032.000<br/>193,SH600258,2025-10-15,14.540,14.840,14.490,14.620,11799919.000,173442736.000<br/>194,SH600259,2025-10-15,61.880,64.480,59.410,60.910,21159314.000,1306162176.000<br/>195,SH600261,2025-10-15,3.640,3.670,3.620,3.660,16354700.000,59587608.000<br/>196,SH600262,2025-10-15,23.160,23.700,22.960,23.660,4950500.000,115901240.000<br/>197,SH600265,2025-10-15,20.910,20.970,20.230,20.680,941200.000,19388412.000<br/>198,SH600266,2025-10-15,5.450,5.490,5.380,5.440,33867968.000,183847632.000<br/>199,SH600267,2025-10-15,10.360,10.540,10.300,10.470,18739168.000,195830960.000<br/>200,SH600268,2025-10-15,12.220,13.660,12.060,13.660,115939456.000,1481696512.000<br/>201,SH600269,2025-10-15,4.900,4.960,4.880,4.940,22043196.000,108634712.000<br/>202,SH600271,2025-10-15,8.280,8.380,8.250,8.370,16597466.000,138387728.000<br/>203,SH600272,2025-10-15,12.630,12.800,12.500,12.800,2218400.000,28251946.000<br/>204,SH600273,2025-10-15,8.500,8.550,8.470,8.520,11199278.000,95388720.000<br/>205,SH600276,2025-10-15,64.200,66.420,63.680,66.400,51123164.000,3335928320.000<br/>206,SH600278,2025-10-15,7.450,7.510,7.400,7.500,5624000.000,42018324.000<br/>207,SH600279,2025-10-15,5.420,5.420,5.300,5.330,9799693.000,52230160.000<br/>208,SH600280,2025-10-15,3.360,3.410,3.340,3.390,18202096.000,61550876.000<br/>209,SH600281,2025-10-15,6.380,6.410,6.260,6.310,14709515.000,92857136.000<br/>210,SH600282,2025-10-15,5.360,5.510,5.310,5.390,57161876.000,308891584.000<br/>211,SH600283,2025-10-15,9.540,9.730,9.480,9.690,7756601.000,74947888.000<br/>212,SH600284,2025-10-15,8.690,9.050,8.660,8.940,27847624.000,247126640.000<br/>213,SH600285,2025-10-15,22.690,22.930,22.560,22.790,5275800.000,120059840.000<br/>214,SH600287,2025-10-15,5.460,5.510,5.420,5.510,5575200.000,30536572.000<br/>215,SH600288,2025-10-15,14.050,14.440,13.780,14.440,17359600.000,247270832.000<br/>216,SH600289,2025-10-15,6.170,6.400,6.170,6.300,2276101.000,14387660.000<br/>217,SH600292,2025-10-15,12.660,12.660,12.470,12.510,9477550.000,118840480.000<br/>218,SH600293,2025-10-15,3.080,3.200,3.060,3.160,49874224.000,157657520.000<br/>219,SH600295,2025-10-15,11.170,11.170,10.750,10.810,12260224.000,133120120.000<br/>220,SH600298,2025-10-15,41.550,42.150,40.900,42.150,14022475.000,584180480.000<br/>221,SH600299,2025-10-15,9.520,9.570,9.490,9.530,5834944.000,55556684.000<br/>222,SH600300,2025-10-15,3.400,3.420,3.380,3.420,26329314.000,89665496.000<br/>223,SH600301,2025-10-15,32.490,32.750,30.850,31.370,10463500.000,329556480.000<br/>224,SH600302,2025-10-15,7.250,7.380,7.150,7.340,9825400.000,71724608.000<br/>225,SH600303,2025-10-15,3.900,3.980,3.890,3.970,23911900.000,94187008.000<br/>226,SH600305,2025-10-15,8.070,8.140,8.030,8.080,10564108.000,85437224.000<br/>227,SH600307,2025-10-15,1.710,1.770,1.700,1.730,64835400.000,112424016.000<br/>228,SH600308,2025-10-15,3.680,3.840,3.670,3.770,31413480.000,118029728.000<br/>229,SH600309,2025-10-15,64.700,65.560,64.070,64.750,20885678.000,1349772928.000<br/>230,SH600310,2025-10-15,3.980,4.010,3.950,3.970,14733040.000,58563244.000<br/>231,SH600312,2025-10-15,17.520,17.860,17.180,17.710,46936072.000,819821376.000<br/>232,SH600313,2025-10-15,6.450,6.490,6.410,6.430,24838720.000,160120336.000<br/>233,SH600315,2025-10-15,26.590,29.250,26.590,28.320,32349046.000,929942272.000<br/>234,SH600316,2025-10-15,37.300,37.390,36.460,37.240,8170673.000,302172512.000<br/>235,SH600318,2025-10-15,9.690,9.730,9.540,9.670,17729760.000,170560432.000<br/>236,SH600319,2025-10-15,8.200,8.350,8.120,8.190,5327600.000,43906160.000<br/>237,SH600320,2025-10-15,4.600,4.760,4.580,4.730,99114840.000,463226304.000<br/>238,SH600322,2025-10-15,2.610,2.650,2.570,2.640,49261588.000,128808592.000<br/>239,SH600323,2025-10-15,27.800,28.320,27.620,28.240,5447356.000,152482976.000<br/>240,SH600325,2025-10-15,5.280,5.320,5.200,5.230,39921000.000,209072656.000<br/>241,SH600326,2025-10-15,12.870,13.080,12.680,12.920,63178224.000,812062720.000<br/>242,SH600327,2025-10-15,4.740,4.770,4.700,4.770,10338436.000,49018904.000<br/>243,SH600328,2025-10-15,7.910,8.020,7.900,7.930,16442426.000,130744704.000<br/>244,SH600329,2025-10-15,43.820,44.400,43.220,44.010,5063228.000,222331520.000<br/>245,SH600330,2025-10-15,10.270,10.410,10.150,10.340,43345224.000,445276256.000<br/>246,SH600331,2025-10-15,10.210,10.420,10.180,10.330,28114198.000,289180800.000<br/>247,SH600332,2025-10-15,25.680,25.770,25.580,25.680,11511945.000,295360064.000<br/>248,SH600333,2025-10-15,6.550,6.900,6.430,6.760,66206072.000,442033152.000<br/>249,SH600335,2025-10-15,6.000,6.120,6.000,6.120,17952582.000,109011696.000<br/>250,SH600336,2025-10-15,7.020,7.080,6.940,7.070,12154316.000,85434472.000<br/>251,SH600337,2025-10-15,2.300,2.380,2.280,2.360,59822448.000,140324288.000<br/>252,SH600338,2025-10-15,13.750,13.800,13.320,13.650,46290700.000,626984384.000<br/>253,SH600339,2025-10-15,3.630,3.670,3.580,3.620,61542500.000,222767024.000<br/>254,SH600340,2025-10-15,2.130,2.150,2.110,2.140,71963576.000,153099504.000<br/>255,SH600343,2025-10-15,14.890,14.990,14.560,14.950,10597306.000,156899696.000<br/>256,SH600345,2025-10-15,25.810,26.250,25.500,26.230,3859062.000,100436776.000<br/>257,SH600346,2025-10-15,16.910,17.040,16.670,16.880,16999082.000,285930720.000<br/>258,SH600348,2025-10-15,7.690,7.710,7.550,7.610,44410936.000,338071456.000<br/>259,SH600350,2025-10-15,9.020,9.080,8.930,9.020,12911500.000,116582688.000<br/>260,SH600351,2025-10-15,6.760,6.810,6.680,6.790,14279900.000,96570472.000<br/>261,SH600352,2025-10-15,10.080,10.160,10.040,10.130,21620252.000,218586288.000<br/>262,SH600353,2025-10-15,18.890,19.160,18.300,18.830,52788532.000,981540800.000<br/>263,SH600354,2025-10-15,6.490,6.490,6.360,6.420,32221400.000,206562032.000<br/>264,SH600355,2025-10-15,3.350,3.400,3.330,3.390,7576100.000,25508688.000<br/>265,SH600356,2025-10-15,9.470,9.730,9.470,9.700,3981873.000,38356960.000<br/>266,SH600358,2025-10-15,5.530,5.570,5.510,5.550,4527400.000,25086448.000<br/>267,SH600359,2025-10-15,6.990,7.010,6.900,6.990,7010866.000,48837668.000<br/>268,SH600360,2025-10-15,8.120,8.280,8.100,8.270,14790134.000,121453144.000<br/>269,SH600361,2025-10-15,4.290,4.320,4.250,4.290,33274100.000,142536592.000<br/>270,SH600362,2025-10-15,38.580,39.860,36.720,39.690,79981688.000,3094321920.000<br/>271,SH600363,2025-10-15,66.330,67.770,63.230,64.610,21328328.000,1375163264.000<br/>272,SH600365,2025-10-15,3.180,3.230,3.150,3.220,4052303.000,12978208.000<br/>273,SH600366,2025-10-15,15.740,15.880,15.010,15.270,65460312.000,1007195648.000<br/>274,SH600367,2025-10-15,17.370,17.770,17.110,17.360,12427235.000,216204640.000<br/>275,SH600368,2025-10-15,4.250,4.260,4.230,4.250,15883655.000,67483936.000<br/>276,SH600369,2025-10-15,4.720,4.780,4.690,4.770,39441296.000,186745520.000<br/>277,SH600370,2025-10-15,2.090,2.130,2.070,2.090,27951532.000,58590312.000<br/>278,SH600371,2025-10-15,9.280,9.320,9.130,9.180,16970212.000,156016192.000<br/>279,SH600372,2025-10-15,12.620,12.800,12.470,12.660,35762664.000,452421760.000<br/>280,SH600373,2025-10-15,10.530,10.530,10.370,10.410,14062800.000,146705888.000<br/>281,SH600375,2025-10-15,8.420,8.780,8.240,8.780,150088400.000,1284101888.000<br/>282,SH600376,2025-10-15,5.980,6.240,5.880,6.110,186961952.000,1140251520.000<br/>283,SH600377,2025-10-15,13.390,13.500,13.210,13.240,10632432.000,141456032.000<br/>284,SH600378,2025-10-15,30.200,30.320,29.490,30.080,8616800.000,257863856.000<br/>285,SH600379,2025-10-15,13.350,13.450,13.160,13.420,7478300.000,99540376.000<br/>286,SH600380,2025-10-15,12.140,12.370,12.110,12.290,17025354.000,208655536.000<br/>287,SH600381,2025-10-15,4.660,4.680,4.600,4.650,2908876.000,13456565.000<br/>288,SH600382,2025-10-15,7.300,7.400,6.880,7.190,79994440.000,568013696.000<br/>289,SH600383,2025-10-15,4.290,4.340,4.190,4.250,92571864.000,392788736.000<br/>290,SH600386,2025-10-15,4.440,4.520,4.440,4.490,7962250.000,35667724.000<br/>291,SH600388,2025-10-15,15.000,15.210,14.880,15.180,9525513.000,143823120.000<br/>292,SH600389,2025-10-15,26.530,26.560,25.660,26.110,7346902.000,190780464.000<br/>293,SH600390,2025-10-15,6.020,6.040,5.930,6.020,48090964.000,287795360.000<br/>294,SH600391,2025-10-15,28.600,29.150,28.000,29.090,11129300.000,318295072.000<br/>295,SH600392,2025-10-15,26.700,27.500,26.080,26.260,319275008.000,8597225472.000<br/>296,SH600395,2025-10-15,5.650,5.650,5.510,5.530,25812680.000,143757344.000<br/>297,SH600396,2025-10-15,3.260,3.310,3.240,3.300,20580940.000,67606056.000<br/>298,SH600397,2025-10-15,7.840,7.890,7.670,7.720,56409200.000,436990240.000<br/>299,SH600398,2025-10-15,6.540,6.560,6.480,6.540,30966526.000,201698448.000<br/>300,SH600399,2025-10-15,5.320,5.350,5.290,5.330,25738530.000,136902480.000<br/>301,SH600400,2025-10-15,2.860,2.890,2.810,2.890,144460672.000,412950272.000<br/>302,SH600403,2025-10-15,5.080,5.450,4.980,5.450,79429664.000,421986528.000<br/>303,SH600405,2025-10-15,5.610,5.860,5.580,5.830,20786092.000,119223024.000<br/>304,SH600406,2025-10-15,23.440,23.740,23.180,23.690,62613372.000,1468495104.000<br/>305,SH600408,2025-10-15,2.480,2.510,2.420,2.450,39243700.000,96583856.000<br/>306,SH600409,2025-10-15,5.560,5.650,5.550,5.620,16724940.000,93924672.000<br/>307,SH600410,2025-10-15,18.550,18.650,18.240,18.560,71642864.000,1321277952.000<br/>308,SH600415,2025-10-15,19.800,20.120,19.330,19.610,161587440.000,3188785920.000<br/>309,SH600416,2025-10-15,15.480,15.690,15.260,15.600,29659804.000,458128928.000<br/>310,SH600418,2025-10-15,49.900,51.580,49.200,51.200,36262844.000,1834342400.000<br/>311,SH600419,2025-10-15,10.410,10.490,10.320,10.450,4813150.000,50164940.000<br/>312,SH600420,2025-10-15,10.680,10.840,10.680,10.820,11348667.000,122431832.000<br/>313,SH600421,2025-10-15,7.370,7.540,7.300,7.440,1704400.000,12704316.000<br/>314,SH600422,2025-10-15,14.060,14.120,13.950,14.070,5641954.000,79355992.000<br/>315,SH600423,2025-10-15,3.720,3.760,3.710,3.740,15725666.000,58757596.000<br/>316,SH600425,2025-10-15,4.810,4.990,4.810,4.920,83430704.000,409285088.000<br/>317,SH600426,2025-10-15,25.630,25.820,25.400,25.700,6905359.000,176930384.000<br/>318,SH600428,2025-10-15,7.000,7.060,6.890,7.030,35697840.000,249043584.000<br/>319,SH600429,2025-10-15,4.760,4.820,4.730,4.790,10056400.000,48133316.000<br/>320,SH600433,2025-10-15,3.260,3.300,3.250,3.290,22655496.000,74375008.000<br/>321,SH600435,2025-10-15,15.070,15.080,14.700,14.980,31839406.000,473370016.000<br/>322,SH600436,2025-10-15,195.010,195.800,194.380,195.360,1723795.000,336425344.000<br/>323,SH600438,2025-10-15,23.120,24.900,23.010,24.370,178451952.000,4302862848.000<br/>324,SH600439,2025-10-15,2.790,2.850,2.790,2.850,16959940.000,48082276.000<br/>325,SH600444,2025-10-15,19.340,19.400,19.030,19.120,7015201.000,134480656.000<br/>326,SH600446,2025-10-15,17.590,17.790,17.470,17.720,14050166.000,247666000.000<br/>327,SH600448,2025-10-15,3.490,3.550,3.460,3.550,26962680.000,94945880.000<br/>328,SH600449,2025-10-15,13.330,13.530,13.330,13.470,5960502.000,80241624.000<br/>329,SH600452,2025-10-15,9.460,9.700,9.430,9.690,26894652.000,257460064.000<br/>330,SH600455,2025-10-15,25.850,26.330,25.820,26.200,1375700.000,35952428.000<br/>331,SH600456,2025-10-15,33.010,33.150,32.360,33.080,9428675.000,308812864.000<br/>332,SH600458,2025-10-15,16.100,16.260,15.610,16.040,32763816.000,521652928.000<br/>333,SH600459,2025-10-15,17.700,17.760,17.020,17.420,27128558.000,470294432.000<br/>334,SH600460,2025-10-15,32.530,33.230,31.890,32.480,72726416.000,2356526336.000<br/>335,SH600461,2025-10-15,9.120,9.150,9.060,9.080,9321339.000,84713824.000<br/>336,SH600463,2025-10-15,11.050,11.280,11.010,11.210,3520600.000,39213976.000<br/>337,SH600467,2025-10-15,2.410,2.430,2.400,2.420,28142420.000,68061976.000<br/>338,SH600468,2025-10-15,7.350,7.630,7.250,7.470,80005824.000,592330048.000<br/>339,SH600469,2025-10-15,6.280,6.430,6.200,6.250,12376300.000,77665704.000<br/>340,SH600470,2025-10-15,5.940,6.450,5.910,6.050,43025440.000,263702240.000<br/>341,SH600475,2025-10-15,16.790,17.220,16.300,16.550,31957040.000,532116512.000<br/>342,SH600476,2025-10-15,17.310,17.550,17.170,17.400,3159000.000,54885272.000<br/>343,SH600477,2025-10-15,2.740,2.870,2.730,2.810,60486180.000,170124448.000<br/>344,SH600478,2025-10-15,6.210,6.330,6.200,6.320,34852752.000,218681888.000<br/>345,SH600479,2025-10-15,10.430,10.570,10.420,10.570,5625860.000,59183128.000<br/>346,SH600480,2025-10-15,12.610,13.210,12.590,13.060,28008812.000,360058144.000<br/>347,SH600481,2025-10-15,6.380,6.970,6.330,6.970,149001296.000,1004231360.000<br/>348,SH600482,2025-10-15,22.810,23.050,22.590,22.910,16301017.000,372101376.000<br/>349,SH600483,2025-10-15,9.800,9.960,9.750,9.940,38431444.000,379131072.000<br/>350,SH600486,2025-10-15,68.550,69.580,68.380,69.500,2120492.000,146370160.000<br/>351,SH600487,2025-10-15,20.970,21.790,20.840,21.750,82249120.000,1758426368.000<br/>352,SH600488,2025-10-15,4.110,4.170,4.100,4.150,6181850.000,25602934.000<br/>353,SH600489,2025-10-15,25.320,25.500,24.270,25.200,129466640.000,3223916800.000<br/>354,SH600490,2025-10-15,8.510,8.770,8.280,8.730,159589472.000,1370581120.000<br/>355,SH600491,2025-10-15,3.440,3.500,3.440,3.490,19153210.000,66462448.000<br/>356,SH600493,2025-10-15,6.700,6.760,6.640,6.700,4796800.000,32172096.000<br/>357,SH600495,2025-10-15,5.150,5.180,5.110,5.150,14301972.000,73567000.000<br/>358,SH600496,2025-10-15,3.820,4.220,3.800,4.220,96006584.000,397538976.000<br/>359,SH600497,2025-10-15,6.930,7.030,6.790,6.920,167464736.000,1155449216.000<br/>360,SH600498,2025-10-15,25.350,26.880,25.290,26.250,64384704.000,1689127424.000<br/>361,SH600499,2025-10-15,11.650,11.790,11.560,11.700,13871129.000,161806688.000<br/>362,SH600500,2025-10-15,4.210,4.250,4.190,4.230,17185080.000,72588672.000<br/>363,SH600501,2025-10-15,24.700,25.160,24.390,24.800,12397789.000,307334560.000<br/>364,SH600502,2025-10-15,4.690,4.750,4.680,4.740,19030692.000,90044816.000<br/>365,SH600503,2025-10-15,3.270,3.420,3.270,3.300,48063000.000,159198144.000<br/>366,SH600505,2025-10-15,13.910,13.980,13.650,13.900,10226086.000,141217424.000<br/>367,SH600506,2025-10-15,19.890,20.660,19.670,20.200,10703058.000,214781504.000<br/>368,SH600507,2025-10-15,5.480,5.580,5.460,5.500,18033742.000,99543928.000<br/>369,SH600508,2025-10-15,12.620,12.750,12.560,12.690,6457864.000,81783048.000<br/>370,SH600509,2025-10-15,9.210,9.220,8.800,9.150,93512688.000,842623232.000<br/>371,SH600510,2025-10-15,7.930,7.980,7.740,7.800,9521651.000,74246072.000<br/>372,SH600511,2025-10-15,28.890,29.060,28.820,28.900,3798072.000,109911304.000<br/>373,SH600512,2025-10-15,2.510,2.560,2.510,2.550,29547100.000,75160240.000<br/>374,SH600513,2025-10-15,18.970,20.900,18.960,20.900,30948484.000,624417984.000<br/>375,SH600515,2025-10-15,4.140,4.180,4.110,4.180,86995816.000,360667328.000<br/>376,SH600516,2025-10-15,5.410,5.470,5.320,5.380,48663588.000,261833424.000<br/>377,SH600517,2025-10-15,5.870,5.940,5.750,5.940,38995840.000,228263424.000<br/>378,SH600518,2025-10-15,2.020,2.040,2.020,2.030,155291184.000,315008160.000<br/>379,SH600519,2025-10-15,1450.980,1463.000,1445.080,1462.000,4278540.000,6233407488.000<br/>380,SH600520,2025-10-15,27.740,27.980,27.240,27.740,3444000.000,94815120.000<br/>381,SH600521,2025-10-15,19.480,21.150,19.370,20.690,81947776.000,1683130752.000<br/>382,SH600522,2025-10-15,18.010,18.340,17.810,18.320,94787688.000,1716514560.000<br/>383,SH600523,2025-10-15,14.530,14.760,14.370,14.760,5484038.000,80075712.000<br/>384,SH600525,2025-10-15,3.300,3.370,3.280,3.310,13581180.000,44891500.000<br/>385,SH600526,2025-10-15,5.360,5.420,5.350,5.400,13985000.000,75359544.000<br/>386,SH600527,2025-10-15,2.340,2.420,2.340,2.380,83249800.000,197879488.000<br/>387,SH600528,2025-10-15,8.580,8.610,8.540,8.610,19514124.000,167396432.000<br/>388,SH600529,2025-10-15,21.370,21.430,21.260,21.320,5214544.000,111204600.000<br/>389,SH600530,2025-10-15,8.330,8.420,8.050,8.370,9436550.000,77756520.000<br/>390,SH600531,2025-10-15,14.650,14.930,14.130,14.550,102983936.000,1493911936.000<br/>391,SH600533,2025-10-15,2.730,2.780,2.700,2.740,20434604.000,55956908.000<br/>392,SH600535,2025-10-15,15.970,16.050,15.930,16.030,12425807.000,198696976.000<br/>393,SH600536,2025-10-15,54.000,55.930,52.920,53.940,73743200.000,3993942528.000<br/>394,SH600537,2025-10-15,4.110,4.240,4.010,4.160,272803424.000,1125524992.000<br/>395,SH600538,2025-10-15,5.700,5.730,5.620,5.730,5844600.000,33201616.000<br/>396,SH600539,2025-10-15,10.550,11.020,10.510,11.000,9721302.000,105351840.000<br/>397,SH600540,2025-10-15,4.920,4.940,4.840,4.860,19549756.000,95485144.000<br/>398,SH600543,2025-10-15,5.960,6.010,5.870,5.920,6734700.000,39994752.000<br/>399,SH600545,2025-10-15,3.130,3.170,3.070,3.170,76082448.000,238623376.000<br/>400,SH600546,2025-10-15,10.660,10.970,10.520,10.790,79481544.000,859501696.000<br/>401,SH600547,2025-10-15,41.980,42.000,39.780,41.700,111693664.000,4557494272.000<br/>402,SH600548,2025-10-15,10.140,10.190,10.080,10.080,4628601.000,46904584.000<br/>403,SH600549,2025-10-15,32.470,32.820,30.920,31.950,55249340.000,1754930048.000<br/>404,SH600550,2025-10-15,8.740,8.840,8.550,8.790,47201860.000,409850368.000<br/>405,SH600551,2025-10-15,8.710,8.750,8.650,8.710,5287937.000,45973420.000<br/>406,SH600552,2025-10-15,11.780,11.900,11.530,11.880,24540800.000,287773312.000<br/>407,SH600556,2025-10-15,5.630,5.960,5.540,5.920,209087984.000,1221946240.000<br/>408,SH600557,2025-10-15,14.990,15.300,14.960,15.300,9957847.000,151367248.000<br/>409,SH600558,2025-10-15,5.580,5.640,5.500,5.580,35177704.000,195738592.000<br/>410,SH600559,2025-10-15,17.100,17.230,17.040,17.140,13234640.000,226596128.000<br/>411,SH600560,2025-10-15,16.580,16.580,16.280,16.500,2311100.000,37951528.000<br/>412,SH600561,2025-10-15,6.800,6.820,6.700,6.750,5622000.000,37928984.000<br/>413,SH600562,2025-10-15,32.420,32.500,31.360,32.200,17027300.000,545397504.000<br/>414,SH600563,2025-10-15,120.930,122.510,118.520,122.510,2683081.000,323707168.000<br/>415,SH600566,2025-10-15,25.040,25.280,24.930,25.120,3064239.000,77074904.000<br/>416,SH600567,2025-10-15,1.820,1.840,1.810,1.830,104380928.000,190470608.000<br/>417,SH600568,2025-10-15,1.840,1.870,1.810,1.850,16194368.000,29862006.000<br/>418,SH600569,2025-10-15,2.320,2.360,2.300,2.330,27694454.000,64417272.000<br/>419,SH600570,2025-10-15,32.800,33.150,32.530,33.070,23982534.000,788737472.000<br/>420,SH600571,2025-10-15,16.220,16.650,16.120,16.640,10034000.000,165482080.000<br/>421,SH600572,2025-10-15,4.420,4.460,4.400,4.450,21880418.000,97240504.000<br/>422,SH600573,2025-10-15,11.530,11.740,11.450,11.680,3577600.000,41658884.000<br/>423,SH600575,2025-10-15,3.430,3.450,3.420,3.440,23776532.000,81682640.000<br/>424,SH600576,2025-10-15,7.430,7.450,7.370,7.440,6476998.000,48032804.000<br/>425,SH600577,2025-10-15,10.700,10.800,10.450,10.790,117001120.000,1242585216.000<br/>426,SH600578,2025-10-15,4.430,4.700,4.430,4.590,113002672.000,517028576.000<br/>427,SH600579,2025-10-15,8.530,8.680,8.490,8.680,5298565.000,45576040.000<br/>428,SH600580,2025-10-15,43.650,47.820,43.280,47.300,161505088.000,7397338624.000<br/>429,SH600581,2025-10-15,4.650,4.960,4.620,4.770,77218104.000,369072896.000<br/>430,SH600582,2025-10-15,6.080,6.130,6.060,6.090,34794352.000,211950832.000<br/>431,SH600583,2025-10-15,5.410,5.480,5.390,5.460,57495020.000,313433632.000<br/>432,SH600584,2025-10-15,41.030,41.940,39.910,41.920,84115640.000,3448067072.000<br/>433,SH600585,2025-10-15,23.900,24.550,23.820,24.490,51487064.000,1253291776.000<br/>434,SH600586,2025-10-15,5.020,5.090,5.010,5.060,19998140.000,100965968.000<br/>435,SH600587,2025-10-15,16.750,16.880,16.650,16.840,10475505.000,175905120.000<br/>436,SH600588,2025-10-15,15.200,15.530,14.810,15.270,78308696.000,1189805184.000<br/>437,SH600589,2025-10-15,7.050,7.210,6.990,7.210,55767784.000,398231328.000<br/>438,SH600590,2025-10-15,9.820,9.850,9.600,9.850,22904350.000,222823408.000<br/>439,SH600592,2025-10-15,25.300,25.870,24.300,25.490,19458772.000,489169408.000<br/>440,SH600593,2025-10-15,36.020,36.680,35.830,36.140,5582068.000,202039744.000<br/>441,SH600594,2025-10-15,4.170,4.230,4.140,4.210,12684500.000,53302932.000<br/>442,SH600595,2025-10-15,5.630,6.150,5.530,6.150,238371904.000,1424087040.000<br/>443,SH600596,2025-10-15,10.470,10.600,10.350,10.490,14958415.000,156510592.000<br/>444,SH600597,2025-10-15,8.540,8.600,8.500,8.580,9215902.000,78941920.000<br/>445,SH600598,2025-10-15,14.900,14.910,14.650,14.690,33526634.000,493711616.000<br/>446,SH600599,2025-10-15,7.760,8.150,7.720,8.150,1773300.000,14300574.000<br/>447,SH600600,2025-10-15,67.710,68.600,67.300,68.120,7734356.000,526942592.000<br/>448,SH600601,2025-10-15,9.680,10.100,9.540,10.080,172805712.000,1711857280.000<br/>449,SH600602,2025-10-15,19.900,19.900,19.510,19.820,15244195.000,300868640.000<br/>450,SH600603,2025-10-15,8.600,8.640,8.500,8.640,7774436.000,66560760.000<br/>451,SH600604,2025-10-15,6.270,6.360,6.090,6.220,42650016.000,262965392.000<br/>452,SH600605,2025-10-15,31.390,31.450,30.930,31.320,1452600.000,45295760.000<br/>453,SH600606,2025-10-15,1.820,1.850,1.800,1.820,100327928.000,182466224.000<br/>454,SH600608,2025-10-15,3.820,3.880,3.790,3.810,1634338.000,6250966.000<br/>455,SH600609,2025-10-15,4.820,4.850,4.800,4.840,13453870.000,64933416.000<br/>456,SH600610,2025-10-15,11.390,11.650,11.200,11.650,25158932.000,289064416.000<br/>457,SH600611,2025-10-15,6.080,6.130,6.020,6.120,27966732.000,169676384.000<br/>458,SH600612,2025-10-15,50.380,50.480,49.740,50.080,2403282.000,120140336.000<br/>459,SH600613,2025-10-15,6.170,6.270,6.130,6.230,6054835.000,37622600.000<br/>460,SH600615,2025-10-15,12.710,12.910,12.660,12.780,2621660.000,33543956.000<br/>461,SH600616,2025-10-15,5.500,5.570,5.450,5.520,10432090.000,57504564.000<br/>462,SH600617,2025-10-15,3.430,3.700,3.430,3.700,66186808.000,240073472.000<br/>463,SH600618,2025-10-15,11.120,11.350,11.080,11.220,14083146.000,158138624.000<br/>464,SH600619,2025-10-15,21.960,22.860,21.620,22.680,41701044.000,931202880.000<br/>465,SH600620,2025-10-15,6.160,6.280,6.120,6.280,7390987.000,45885616.000<br/>466,SH600621,2025-10-15,16.480,16.970,16.400,16.940,34754472.000,582313344.000<br/>467,SH600622,2025-10-15,2.820,2.860,2.790,2.820,34941144.000,98533480.000<br/>468,SH600623,2025-10-15,8.930,9.100,8.880,8.990,15742758.000,141210256.000<br/>469,SH600624,2025-10-15,4.930,5.100,4.930,5.010,20535430.000,103062496.000<br/>470,SH600626,2025-10-15,4.630,5.050,4.630,5.050,42953572.000,212275216.000<br/>471,SH600628,2025-10-15,7.370,7.450,7.350,7.420,6205002.000,45944076.000<br/>472,SH600629,2025-10-15,30.470,33.850,29.720,33.850,84942272.000,2736810496.000<br/>473,SH600630,2025-10-15,9.310,9.660,9.160,9.500,31124400.000,295118432.000<br/>474,SH600633,2025-10-15,13.850,13.960,13.630,13.950,18832616.000,259839456.000<br/>475,SH600635,2025-10-15,6.970,7.050,6.550,6.810,337033856.000,2276651008.000<br/>476,SH600636,2025-10-15,8.060,8.110,8.010,8.090,1839220.000,14830383.000<br/>477,SH600637,2025-10-15,9.270,9.390,9.220,9.320,50884960.000,473357888.000<br/>478,SH600638,2025-10-15,6.080,6.220,6.040,6.170,23831592.000,145896352.000<br/>479,SH600639,2025-10-15,11.030,11.200,11.010,11.060,6857416.000,76079272.000<br/>480,SH600640,2025-10-15,13.430,14.010,13.340,13.770,17547808.000,241024016.000<br/>481,SH600641,2025-10-15,22.410,22.700,21.570,22.310,46249268.000,1023192192.000<br/>482,SH600642,2025-10-15,8.110,8.140,8.050,8.080,17227796.000,139346880.000<br/>483,SH600643,2025-10-15,5.560,5.650,5.530,5.630,14894309.000,83203952.000<br/>484,SH600644,2025-10-15,11.600,12.220,11.310,11.920,50283224.000,591101952.000<br/>485,SH600645,2025-10-15,24.960,25.800,24.850,25.190,11226243.000,284057792.000<br/>486,SH600648,2025-10-15,11.140,11.220,11.090,11.190,3614975.000,40324448.000<br/>487,SH600649,2025-10-15,4.740,4.820,4.700,4.740,21995782.000,104672368.000<br/>488,SH600650,2025-10-15,16.050,16.390,15.920,16.360,7944952.000,128876880.000<br/>489,SH600651,2025-10-15,8.540,9.050,8.100,8.950,84408768.000,731447360.000<br/>490,SH600653,2025-10-15,2.090,2.130,2.080,2.110,33448864.000,70238880.000<br/>491,SH600654,2025-10-15,3.240,3.280,3.210,3.270,26332472.000,85732072.000<br/>492,SH600655,2025-10-15,5.900,5.960,5.830,5.860,18192508.000,107187904.000<br/>493,SH600657,2025-10-15,3.920,3.980,3.890,3.930,22692600.000,88987832.000<br/>494,SH600658,2025-10-15,5.480,5.580,5.450,5.550,23444500.000,129061824.000<br/>495,SH600660,2025-10-15,67.830,68.090,65.380,66.570,19003008.000,1258802048.000<br/>496,SH600661,2025-10-15,9.990,10.130,9.980,10.080,2593102.000,26103758.000<br/>497,SH600662,2025-10-15,5.270,5.420,5.250,5.370,14088096.000,75563200.000<br/>498,SH600663,2025-10-15,8.680,8.750,8.650,8.670,8134708.000,70682760.000<br/>499,SH600664,2025-10-15,3.610,3.660,3.600,3.650,30341166.000,110570352.000<br/>500,SH600665,2025-10-15,3.360,3.430,3.350,3.410,12741900.000,43211908.000<br/>501,SH600666,2025-10-15,3.420,3.430,3.360,3.410,48649648.000,165019856.000<br/>502,SH600667,2025-10-15,8.250,8.380,8.070,8.270,113101744.000,928030272.000<br/>503,SH600668,2025-10-15,11.880,12.050,11.880,12.040,9567715.000,114885816.000<br/>504,SH600671,2025-10-15,18.630,19.650,18.410,19.620,7380921.000,142377968.000<br/>505,SH600673,2025-10-15,21.540,21.800,20.900,21.660,34196840.000,734377344.000<br/>506,SH600674,2025-10-15,14.970,15.020,14.830,14.900,22535208.000,335639968.000<br/>507,SH600675,2025-10-15,2.940,3.010,2.930,2.970,40056120.000,118511024.000<br/>508,SH600676,2025-10-15,6.220,6.670,6.200,6.670,39871788.000,259893648.000<br/>509,SH600678,2025-10-15,9.460,9.560,9.380,9.560,11950892.000,113566336.000<br/>510,SH600679,2025-10-15,12.420,12.620,12.380,12.610,3849101.000,48260496.000<br/>511,SH600681,2025-10-15,3.990,4.040,3.970,3.990,17846032.000,71546280.000<br/>512,SH600682,2025-10-15,7.440,7.700,7.420,7.680,23318496.000,176320288.000<br/>513,SH600683,2025-10-15,4.190,4.210,4.070,4.110,9221430.000,38035632.000<br/>514,SH600684,2025-10-15,5.620,5.780,5.580,5.740,21293942.000,121451832.000<br/>515,SH600685,2025-10-15,27.700,27.700,26.880,27.250,13659882.000,370142048.000<br/>516,SH600686,2025-10-15,13.080,13.780,13.080,13.730,52858304.000,716042624.000<br/>517,SH600688,2025-10-15,2.750,2.770,2.730,2.750,31421350.000,86388936.000<br/>518,SH600689,2025-10-15,13.650,13.840,13.520,13.840,3194368.000,43886928.000<br/>519,SH600690,2025-10-15,25.420,25.610,25.160,25.410,41709744.000,1058525440.000<br/>520,SH600691,2025-10-15,2.970,3.010,2.960,3.010,29868252.000,89418600.000<br/>521,SH600692,2025-10-15,7.750,8.030,7.720,8.020,9386559.000,73968768.000<br/>522,SH600693,2025-10-15,6.000,6.090,5.950,6.030,28008510.000,168700656.000<br/>523,SH600694,2025-10-15,17.700,17.840,17.530,17.800,4665312.000,82867616.000<br/>524,SH600696,2025-10-15,5.670,5.780,5.660,5.680,3195661.000,18222506.000<br/>525,SH600697,2025-10-15,13.100,13.550,13.010,13.330,15539562.000,206018432.000<br/>526,SH600698,2025-10-15,10.600,10.600,10.050,10.330,43110248.000,440717760.000<br/>527,SH600699,2025-10-15,29.970,31.400,29.880,31.220,71288296.000,2190495744.000<br/>528,SH600702,2025-10-15,61.000,62.620,60.510,61.900,12408330.000,766629248.000<br/>529,SH600703,2025-10-15,14.660,14.930,14.400,14.910,83438064.000,1224584704.000<br/>530,SH600704,2025-10-15,5.990,6.010,5.910,6.000,67909760.000,405178784.000<br/>531,SH600706,2025-10-15,10.090,10.250,10.060,10.210,10800060.000,109917120.000<br/>532,SH600707,2025-10-15,5.890,5.930,5.870,5.910,16030390.000,94590896.000<br/>533,SH600708,2025-10-15,3.640,3.700,3.600,3.640,23513622.000,85662672.000<br/>534,SH600710,2025-10-15,10.530,10.600,10.360,10.430,15875869.000,166198512.000<br/>535,SH600711,2025-10-15,11.000,11.460,10.660,11.260,409860576.000,4560540672.000<br/>536,SH600712,2025-10-15,6.660,7.250,6.660,6.950,30134740.000,212048144.000<br/>537,SH600713,2025-10-15,5.010,5.050,4.990,5.030,10805456.000,54299212.000<br/>538,SH600714,2025-10-15,12.320,12.450,12.220,12.350,6521212.000,80350544.000<br/>539,SH600715,2025-10-15,2.630,2.630,2.580,2.600,52201544.000,136044448.000<br/>540,SH600716,2025-10-15,3.820,3.870,3.800,3.830,10067844.000,38571472.000<br/>541,SH600717,2025-10-15,4.820,4.830,4.740,4.770,29742902.000,141997936.000<br/>542,SH600718,2025-10-15,10.670,11.080,10.570,10.950,34209632.000,372556768.000<br/>543,SH600719,2025-10-15,6.300,6.380,6.250,6.300,9024240.000,56807444.000<br/>544,SH600720,2025-10-15,7.710,7.760,7.700,7.750,10538603.000,81497800.000<br/>545,SH600721,2025-10-15,8.920,9.190,8.840,9.150,13362700.000,121403696.000<br/>546,SH600722,2025-10-15,6.410,6.500,6.410,6.470,9383100.000,60585164.000<br/>547,SH600724,2025-10-15,5.330,5.380,5.280,5.340,15694002.000,83504248.000<br/>548,SH600725,2025-10-15,3.600,3.650,3.570,3.600,18789944.000,67636552.000<br/>549,SH600726,2025-10-15,2.540,2.580,2.530,2.540,28693566.000,73232128.000<br/>550,SH600727,2025-10-15,7.540,7.650,7.480,7.570,6000301.000,45388116.000<br/>551,SH600728,2025-10-15,6.690,6.790,6.600,6.780,41784644.000,280359648.000<br/>552,SH600729,2025-10-15,27.270,27.850,27.010,27.340,5318055.000,146261968.000<br/>553,SH600730,2025-10-15,8.010,8.540,8.000,8.500,23298294.000,194498688.000<br/>554,SH600731,2025-10-15,7.400,7.530,7.390,7.430,10477720.000,77931784.000<br/>555,SH600732,2025-10-15,16.750,17.780,16.550,17.730,92675328.000,1599743744.000<br/>556,SH600733,2025-10-15,7.690,7.920,7.590,7.870,111026520.000,862781440.000<br/>557,SH600734,2025-10-15,3.600,3.620,3.560,3.610,21788600.000,78303352.000<br/>558,SH600735,2025-10-15,4.300,4.570,4.260,4.570,31819016.000,139986016.000<br/>559,SH600736,2025-10-15,5.950,6.020,5.900,5.960,21750762.000,129313144.000<br/>560,SH600737,2025-10-15,15.750,15.950,15.530,15.930,27753212.000,438080960.000<br/>561,SH600738,2025-10-15,4.990,5.070,4.990,5.030,10767400.000,54204336.000<br/>562,SH600739,2025-10-15,12.530,12.680,12.350,12.650,19788552.000,247852608.000<br/>563,SH600740,2025-10-15,4.150,4.160,4.100,4.110,30194652.000,124465096.000<br/>564,SH600741,2025-10-15,19.700,20.070,19.590,20.040,17252140.000,342261856.000<br/>565,SH600742,2025-10-15,9.690,9.830,9.660,9.830,8534616.000,83240352.000<br/>566,SH600743,2025-10-15,2.110,2.140,2.090,2.110,19899100.000,42080564.000<br/>567,SH600744,2025-10-15,7.020,7.150,6.810,7.050,156807728.000,1088362240.000<br/>568,SH600745,2025-10-15,34.500,40.970,34.500,38.190,255441696.000,9319902208.000<br/>569,SH600746,2025-10-15,7.200,7.250,7.170,7.200,3499200.000,25235856.000<br/>570,SH600748,2025-10-15,5.010,5.250,5.010,5.250,40880752.000,213826448.000<br/>571,SH600749,2025-10-15,18.190,18.450,18.050,18.430,9969301.000,182515296.000<br/>572,SH600750,2025-10-15,21.630,21.810,21.600,21.670,3897800.000,84490584.000<br/>573,SH600751,2025-10-15,4.690,4.850,4.620,4.780,68211536.000,325879616.000<br/>574,SH600753,2025-10-15,7.000,7.050,6.990,7.010,1138100.000,7984114.000<br/>575,SH600754,2025-10-15,22.250,22.360,22.210,22.290,7142210.000,159031216.000<br/>576,SH600755,2025-10-15,6.270,6.310,6.260,6.270,22961846.000,144345840.000<br/>577,SH600756,2025-10-15,15.340,16.220,15.100,15.990,28446060.000,453348640.000<br/>578,SH600757,2025-10-15,8.670,8.690,8.620,8.660,10041213.000,86805328.000<br/>579,SH600758,2025-10-15,4.060,4.150,4.030,4.120,36125924.000,148355424.000<br/>580,SH600759,2025-10-15,2.320,2.360,2.310,2.330,118508960.000,276420544.000<br/>581,SH600760,2025-10-15,67.720,67.740,65.600,66.580,32203028.000,2136193920.000<br/>582,SH600761,2025-10-15,20.860,21.380,20.860,21.150,11857805.000,250703984.000<br/>583,SH600763,2025-10-15,43.500,43.890,43.260,43.830,4462333.000,194865248.000<br/>584,SH600764,2025-10-15,32.500,32.650,31.830,32.530,5707060.000,184182400.000<br/>585,SH600765,2025-10-15,16.310,16.400,16.180,16.340,13923440.000,226743344.000<br/>586,SH600768,2025-10-15,12.470,12.690,12.390,12.560,2804904.000,35235212.000<br/>587,SH600769,2025-10-15,14.140,14.150,13.520,13.900,25785900.000,355267776.000<br/>588,SH600770,2025-10-15,5.700,5.790,5.660,5.790,22319892.000,127983912.000<br/>589,SH600771,2025-10-15,19.000,19.150,18.940,19.080,5674499.000,108215392.000<br/>590,SH600773,2025-10-15,11.030,11.090,10.950,11.050,8985510.000,99097560.000<br/>591,SH600774,2025-10-15,9.470,9.610,9.410,9.570,4388900.000,41986896.000<br/>592,SH600775,2025-10-15,11.300,11.550,11.170,11.450,15956953.000,181893648.000<br/>593,SH600776,2025-10-15,12.450,12.640,12.300,12.590,19669064.000,246426784.000<br/>594,SH600777,2025-10-15,4.530,4.530,4.230,4.300,94679856.000,416014720.000<br/>595,SH600778,2025-10-15,6.600,6.790,6.550,6.710,12438304.000,83065824.000<br/>596,SH600779,2025-10-15,42.700,43.170,42.500,42.820,2480500.000,106146040.000<br/>597,SH600780,2025-10-15,5.970,6.000,5.910,5.990,14057706.000,84007328.000<br/>598,SH600782,2025-10-15,4.150,4.290,4.140,4.200,55119844.000,232165824.000<br/>599,SH600783,2025-10-15,14.060,14.250,13.750,14.000,16860276.000,234954352.000<br/>600,SH600784,2025-10-15,6.450,6.500,6.440,6.460,5395800.000,34872080.000<br/>601,SH600785,2025-10-15,12.930,13.330,12.850,13.250,12871300.000,170055456.000<br/>602,SH600787,2025-10-15,5.940,5.950,5.890,5.930,26750780.000,158304000.000<br/>603,SH600789,2025-10-15,9.930,10.030,9.870,9.970,22133632.000,220313872.000<br/>604,SH600790,2025-10-15,4.010,4.060,4.000,4.050,9483249.000,38202768.000<br/>605,SH600791,2025-10-15,4.870,4.920,4.770,4.790,6267639.000,30208378.000<br/>606,SH600792,2025-10-15,4.050,4.080,3.990,4.070,27112552.000,109886544.000<br/>607,SH600793,2025-10-15,24.170,24.400,23.780,24.220,5444200.000,131119936.000<br/>608,SH600794,2025-10-15,4.270,4.290,4.240,4.280,15245002.000,65076056.000<br/>609,SH600795,2025-10-15,5.160,5.180,5.050,5.120,120402504.000,615376128.000<br/>610,SH600796,2025-10-15,5.880,5.960,5.880,5.930,5942641.000,35247844.000<br/>611,SH600797,2025-10-15,10.610,10.790,10.450,10.790,39850300.000,425090848.000<br/>612,SH600798,2025-10-15,4.170,4.200,4.050,4.070,153703552.000,630931712.000<br/>613,SH600800,2025-10-15,4.020,4.090,3.990,4.080,17445090.000,70635456.000<br/>614,SH600801,2025-10-15,20.500,21.720,20.130,21.280,41105580.000,864305344.000<br/>615,SH600802,2025-10-15,5.720,5.750,5.640,5.690,6710488.000,38124504.000<br/>616,SH600803,2025-10-15,18.560,18.680,18.420,18.660,7286583.000,135390000.000<br/>617,SH600805,2025-10-15,5.170,5.250,5.160,5.240,13848101.000,72210472.000<br/>618,SH600807,2025-10-15,3.080,3.110,3.070,3.100,10242303.000,31662400.000<br/>619,SH600808,2025-10-15,4.040,4.300,4.040,4.190,133503416.000,553257280.000<br/>620,SH600809,2025-10-15,191.510,193.930,189.950,193.250,4723372.000,908790528.000<br/>621,SH600810,2025-10-15,11.070,11.240,10.830,10.980,38844088.000,426651776.000<br/>622,SH600812,2025-10-15,5.930,6.030,5.930,6.010,16209573.000,97222128.000<br/>623,SH600814,2025-10-15,7.450,7.560,7.440,7.520,6098200.000,45830564.000<br/>624,SH600815,2025-10-15,2.730,2.800,2.720,2.780,23101700.000,64106932.000<br/>625,SH600816,2025-10-15,3.020,3.050,2.990,3.030,69276048.000,208935232.000<br/>626,SH600817,2025-10-15,11.650,11.710,11.500,11.700,2671100.000,31041116.000<br/>627,SH600818,2025-10-15,10.050,10.310,10.010,10.310,4525407.000,46098984.000<br/>628,SH600819,2025-10-15,8.990,9.040,8.410,9.040,30373872.000,269720480.000<br/>629,SH600820,2025-10-15,6.530,6.600,6.510,6.580,30105680.000,197667824.000<br/>630,SH600821,2025-10-15,5.920,5.970,5.850,5.900,34413800.000,203157408.000<br/>631,SH600822,2025-10-15,10.950,11.500,10.950,11.260,12850948.000,144478432.000<br/>632,SH600824,2025-10-15,4.270,4.320,4.240,4.290,14525085.000,62309968.000<br/>633,SH600825,2025-10-15,6.570,6.590,6.510,6.590,6611568.000,43338952.000<br/>634,SH600826,2025-10-15,10.280,10.550,10.180,10.490,11435003.000,118903976.000<br/>635,SH600827,2025-10-15,9.030,9.190,9.030,9.100,12431241.000,113433504.000<br/>636,SH600828,2025-10-15,4.040,4.100,3.990,4.040,20264676.000,82033984.000<br/>637,SH600829,2025-10-15,8.010,8.100,7.940,8.080,4067500.000,32822596.000<br/>638,SH600830,2025-10-15,9.690,9.820,9.660,9.810,6818217.000,66366648.000<br/>639,SH600831,2025-10-15,4.810,4.920,4.760,4.910,9997308.000,48640400.000<br/>640,SH600833,2025-10-15,13.120,13.440,13.110,13.440,4320785.000,57566308.000<br/>641,SH600834,2025-10-15,8.850,9.000,8.800,8.870,7194692.000,63932380.000<br/>642,SH600835,2025-10-15,25.360,25.850,25.070,25.830,9128242.000,233171552.000<br/>643,SH600838,2025-10-15,8.410,8.540,8.350,8.470,5800125.000,49100044.000<br/>644,SH600839,2025-10-15,10.060,10.100,9.930,10.100,87241424.000,874682880.000<br/>645,SH600841,2025-10-15,6.160,6.240,6.120,6.220,8794800.000,54421200.000<br/>646,SH600843,2025-10-15,13.750,14.050,13.150,13.520,121716864.000,1646041728.000<br/>647,SH600844,2025-10-15,2.950,3.010,2.950,3.000,12627708.000,37647632.000<br/>648,SH600845,2025-10-15,23.450,23.760,23.210,23.560,15769253.000,370565248.000<br/>649,SH600846,2025-10-15,14.400,14.480,13.580,14.010,15844121.000,220453680.000<br/>650,SH600847,2025-10-15,11.240,11.610,11.150,11.400,3957401.000,45074208.000<br/>651,SH600848,2025-10-15,12.630,13.000,12.110,12.260,46393740.000,578243648.000<br/>652,SH600850,2025-10-15,27.750,28.960,27.710,28.760,15174493.000,434706144.000<br/>653,SH600851,2025-10-15,6.600,6.750,6.580,6.740,5821148.000,38905572.000<br/>654,SH600853,2025-10-15,4.140,4.160,4.120,4.150,19651518.000,81347744.000<br/>655,SH600854,2025-10-15,5.250,5.280,5.180,5.260,8440700.000,44319696.000<br/>656,SH600855,2025-10-15,14.150,14.450,14.050,14.430,9576208.000,137073216.000<br/>657,SH600857,2025-10-15,16.470,17.150,16.310,16.930,11626772.000,196031552.000<br/>658,SH600858,2025-10-15,5.560,5.680,5.530,5.650,12433270.000,70068128.000<br/>659,SH600859,2025-10-15,14.050,14.190,14.010,14.100,16645250.000,235002240.000<br/>660,SH600860,2025-10-15,11.730,12.100,11.720,12.020,7031403.000,83956392.000<br/>661,SH600861,2025-10-15,19.140,20.240,19.080,19.740,6064655.000,119806336.000<br/>662,SH600862,2025-10-15,23.310,23.420,23.110,23.400,10519382.000,244735136.000<br/>663,SH600863,2025-10-15,4.260,4.310,4.190,4.240,76302280.000,323900160.000<br/>664,SH600864,2025-10-15,7.490,7.610,7.380,7.560,52554588.000,393802752.000<br/>665,SH600865,2025-10-15,9.230,9.490,9.230,9.400,6733429.000,63294312.000<br/>666,SH600866,2025-10-15,7.860,7.900,7.790,7.850,23986700.000,188112896.000<br/>667,SH600867,2025-10-15,8.570,9.040,8.510,8.960,54380212.000,479113024.000<br/>668,SH600868,2025-10-15,3.300,3.660,3.170,3.300,514025568.000,1774697216.000<br/>669,SH600869,2025-10-15,8.160,8.450,7.940,8.070,68878472.000,558912000.000<br/>670,SH600871,2025-10-15,2.100,2.120,2.080,2.110,93189904.000,195473280.000<br/>671,SH600872,2025-10-15,18.520,18.690,18.450,18.610,6613300.000,122747432.000<br/>672,SH600873,2025-10-15,10.900,11.050,10.850,10.990,28776304.000,316617152.000<br/>673,SH600874,2025-10-15,6.160,6.280,6.130,6.240,21754204.000,135357168.000<br/>674,SH600875,2025-10-15,20.830,21.330,20.400,20.920,68809200.000,1429846784.000<br/>675,SH600876,2025-10-15,10.720,11.050,10.720,11.040,6177666.000,67509944.000<br/>676,SH600877,2025-10-15,13.800,13.880,13.570,13.840,12302055.000,169146272.000<br/>677,SH600879,2025-10-15,11.560,11.800,11.500,11.780,48696320.000,569043328.000<br/>678,SH600880,2025-10-15,4.770,4.830,4.760,4.820,11047433.000,53042616.000<br/>679,SH600881,2025-10-15,1.910,1.930,1.900,1.920,60521948.000,115811320.000<br/>680,SH600882,2025-10-15,25.970,27.500,25.590,27.010,18159104.000,485895552.000<br/>681,SH600883,2025-10-15,8.210,8.280,8.130,8.230,2882200.000,23693560.000<br/>682,SH600884,2025-10-15,13.360,13.570,13.010,13.450,77843216.000,1034478976.000<br/>683,SH600885,2025-10-15,26.010,26.750,25.500,26.600,28350168.000,743725376.000<br/>684,SH600886,2025-10-15,14.250,14.320,14.120,14.190,30175352.000,428289952.000<br/>685,SH600887,2025-10-15,27.690,27.790,27.530,27.650,41081616.000,1135528960.000<br/>686,SH600888,2025-10-15,8.450,8.580,8.330,8.420,41123568.000,346859232.000<br/>687,SH600889,2025-10-15,16.430,16.700,16.220,16.650,6780900.000,111873080.000<br/>688,SH600892,2025-10-15,3.990,4.140,3.950,4.060,14627400.000,59223860.000<br/>689,SH600893,2025-10-15,42.450,42.680,41.700,42.400,29263870.000,1233354752.000<br/>690,SH600894,2025-10-15,10.070,10.130,10.010,10.090,4079259.000,41138152.000<br/>691,SH600895,2025-10-15,47.770,48.000,45.930,47.230,71374688.000,3334256640.000<br/>692,SH600897,2025-10-15,14.560,14.640,14.500,14.640,1947647.000,28388140.000<br/>693,SH600900,2025-10-15,27.980,28.150,27.770,27.930,92632328.000,2588206848.000<br/>694,SH600901,2025-10-15,5.790,5.840,5.750,5.780,40194060.000,232490672.000<br/>695,SH600903,2025-10-15,7.080,7.120,7.050,7.080,15794749.000,111696336.000<br/>696,SH600905,2025-10-15,4.330,4.350,4.290,4.310,148534096.000,641224832.000<br/>697,SH600906,2025-10-15,7.270,7.330,7.210,7.300,25355250.000,184315264.000<br/>698,SH600908,2025-10-15,6.050,6.120,6.010,6.100,22339986.000,135948880.000<br/>699,SH600909,2025-10-15,6.430,6.480,6.360,6.450,49870432.000,320263456.000<br/>700,SH600916,2025-10-15,8.730,8.770,8.640,8.700,38109036.000,330888064.000<br/>701,SH600917,2025-10-15,6.000,6.050,5.950,6.020,12380895.000,74323496.000<br/>702,SH600918,2025-10-15,7.080,7.130,6.990,7.070,35415660.000,249489856.000<br/>703,SH600919,2025-10-15,10.700,10.870,10.660,10.860,216999840.000,2337291008.000<br/>704,SH600925,2025-10-15,4.870,4.900,4.860,4.890,13901367.000,67810560.000<br/>705,SH600926,2025-10-15,16.020,16.230,16.000,16.090,53841260.000,866070912.000<br/>706,SH600927,2025-10-15,14.900,14.940,14.700,14.910,4423500.000,65571660.000<br/>707,SH600928,2025-10-15,4.000,4.070,3.980,4.030,42279280.000,170514192.000<br/>708,SH600929,2025-10-15,5.950,6.010,5.900,5.950,14159700.000,84131600.000<br/>709,SH600930,2025-10-15,6.430,6.450,6.410,6.440,72862960.000,468206240.000<br/>710,SH600933,2025-10-15,19.840,20.580,19.360,20.380,27097888.000,541374848.000<br/>711,SH600935,2025-10-15,2.460,2.500,2.460,2.470,19087456.000,47290288.000<br/>712,SH600936,2025-10-15,3.590,3.610,3.560,3.600,9043000.000,32415656.000<br/>713,SH600938,2025-10-15,26.500,26.650,26.320,26.490,36484600.000,964717376.000<br/>714,SH600939,2025-10-15,3.390,3.430,3.370,3.380,9906959.000,33595024.000<br/>715,SH600941,2025-10-15,107.210,107.910,106.680,107.120,8423201.000,902263936.000<br/>716,SH600955,2025-10-15,14.400,14.560,14.320,14.490,1680200.000,24315516.000<br/>717,SH600956,2025-10-15,8.010,8.070,7.920,7.970,10042778.000,80168304.000<br/>718,SH600958,2025-10-15,11.450,11.570,11.200,11.530,132354504.000,1509352832.000<br/>719,SH600959,2025-10-15,3.540,3.590,3.540,3.580,45480568.000,162210112.000<br/>720,SH600960,2025-10-15,6.100,6.120,5.830,6.120,39744660.000,240915216.000<br/>721,SH600961,2025-10-15,17.230,17.360,16.500,16.900,30436428.000,514361984.000<br/>722,SH600962,2025-10-15,21.230,22.480,21.000,21.990,8175500.000,178338720.000<br/>723,SH600963,2025-10-15,4.520,4.570,4.520,4.550,13623710.000,61930316.000<br/>724,SH600965,2025-10-15,4.940,4.990,4.900,4.990,8791435.000,43672368.000<br/>725,SH600966,2025-10-15,5.020,5.160,5.020,5.110,14471431.000,73718480.000<br/>726,SH600967,2025-10-15,20.270,20.320,19.010,19.790,74033352.000,1445509504.000<br/>727,SH600968,2025-10-15,3.960,3.980,3.930,3.960,34571228.000,136784512.000<br/>728,SH600969,2025-10-15,7.320,7.390,7.300,7.340,4626401.000,33958120.000<br/>729,SH600970,2025-10-15,9.340,9.460,9.280,9.330,31104952.000,291190272.000<br/>730,SH600971,2025-10-15,7.090,7.120,7.020,7.050,14312343.000,101083016.000<br/>731,SH600973,2025-10-15,5.560,5.640,5.510,5.630,30322516.000,169334896.000<br/>732,SH600975,2025-10-15,6.420,6.430,6.360,6.400,19303732.000,123344864.000<br/>733,SH600976,2025-10-15,39.670,40.550,39.670,40.460,1926277.000,77590288.000<br/>734,SH600977,2025-10-15,13.610,13.680,13.480,13.670,28770168.000,391416128.000<br/>735,SH600979,2025-10-15,4.850,4.900,4.830,4.890,20019616.000,97343904.000<br/>736,SH600980,2025-10-15,26.730,28.150,25.930,26.730,21206140.000,569966144.000<br/>737,SH600981,2025-10-15,2.880,2.920,2.870,2.900,22969000.000,66547984.000<br/>738,SH600982,2025-10-15,4.650,4.700,4.620,4.700,19762500.000,92346040.000<br/>739,SH600983,2025-10-15,10.400,10.570,10.300,10.540,3505000.000,36621004.000<br/>740,SH600984,2025-10-15,3.790,3.820,3.740,3.770,17258780.000,65075556.000<br/>741,SH600985,2025-10-15,13.160,13.230,13.000,13.100,17856846.000,233886960.000<br/>742,SH600986,2025-10-15,7.670,8.110,7.620,8.060,57205900.000,453525056.000<br/>743,SH600987,2025-10-15,7.360,7.410,7.310,7.390,10995369.000,81071376.000<br/>744,SH600988,2025-10-15,31.660,31.890,30.550,31.550,77085832.000,2413211904.000<br/>745,SH600989,2025-10-15,17.450,17.550,17.090,17.350,34490112.000,597697600.000<br/>746,SH600990,2025-10-15,29.410,29.440,28.470,29.150,7753464.000,224139376.000<br/>747,SH600992,2025-10-15,13.860,13.900,13.770,13.870,2362602.000,32692460.000<br/>748,SH600993,2025-10-15,28.110,28.760,28.070,28.340,8298593.000,235574352.000<br/>749,SH600995,2025-10-15,12.820,13.360,12.690,12.890,43213100.000,560535552.000<br/>750,SH600996,2025-10-15,9.210,9.450,9.150,9.320,19600784.000,182568384.000<br/>751,SH600997,2025-10-15,7.190,7.280,7.100,7.180,15279798.000,109868352.000<br/>752,SH600998,2025-10-15,4.910,4.950,4.900,4.920,27331836.000,134740304.000<br/>753,SH600999,2025-10-15,17.200,17.400,17.050,17.340,81646096.000,1406561920.000<br/>754,SH601000,2025-10-15,3.960,3.960,3.890,3.890,42835976.000,167803344.000<br/>755,SH601001,2025-10-15,15.450,15.720,15.150,15.430,44978288.000,691132608.000<br/>756,SH601002,2025-10-15,5.290,5.370,5.270,5.360,10860903.000,57859392.000<br/>757,SH601003,2025-10-15,5.340,5.430,5.300,5.410,21042942.000,113198784.000<br/>758,SH601005,2025-10-15,1.540,1.580,1.530,1.550,184822384.000,286806144.000<br/>759,SH601006,2025-10-15,5.920,5.930,5.870,5.900,90948944.000,536226144.000<br/>760,SH601007,2025-10-15,7.240,7.320,7.230,7.300,6047641.000,44087900.000<br/>761,SH601008,2025-10-15,6.230,6.240,5.900,6.020,111224512.000,664159808.000<br/>762,SH601009,2025-10-15,11.520,11.660,11.450,11.660,64406440.000,746974912.000<br/>763,SH601010,2025-10-15,2.680,2.750,2.660,2.730,41094576.000,111568664.000<br/>764,SH601011,2025-10-15,4.000,4.000,3.560,3.590,413717568.000,1536648704.000<br/>765,SH601012,2025-10-15,19.270,20.240,18.840,19.720,461251232.000,9042908160.000<br/>766,SH601015,2025-10-15,3.870,3.950,3.760,3.840,59811344.000,230909296.000<br/>767,SH601016,2025-10-15,3.230,3.280,3.210,3.260,99009184.000,321524832.000<br/>768,SH601018,2025-10-15,3.820,3.830,3.750,3.780,99049352.000,374417312.000<br/>769,SH601019,2025-10-15,7.770,7.790,7.710,7.730,12273060.000,94868552.000<br/>770,SH601020,2025-10-15,30.300,31.250,29.000,30.450,75829512.000,2278984448.000<br/>771,SH601021,2025-10-15,52.190,53.750,51.820,53.680,10702107.000,566081408.000<br/>772,SH601022,2025-10-15,10.450,10.450,9.960,10.050,39242836.000,395099872.000<br/>773,SH601033,2025-10-15,16.100,16.190,15.880,16.160,5254951.000,84630608.000<br/>774,SH601038,2025-10-15,12.820,12.960,12.770,12.950,4527901.000,58431364.000<br/>775,SH601058,2025-10-15,14.210,14.320,14.070,14.300,18632174.000,264843872.000<br/>776,SH601059,2025-10-15,19.460,20.440,19.400,19.910,77685144.000,1553491968.000<br/>777,SH601061,2025-10-15,10.400,10.530,10.180,10.490,32189754.000,334462880.000<br/>778,SH601065,2025-10-15,8.400,8.430,8.380,8.410,4304509.000,36197096.000<br/>779,SH601066,2025-10-15,26.560,26.690,26.280,26.680,16000783.000,424237216.000<br/>780,SH601068,2025-10-15,5.110,5.230,5.100,5.190,20558500.000,106564576.000<br/>781,SH601069,2025-10-15,34.780,35.000,32.470,34.210,46211440.000,1551990912.000<br/>782,SH601077,2025-10-15,7.150,7.230,7.090,7.150,90294168.000,646420928.000<br/>783,SH601083,2025-10-15,11.950,11.950,11.720,11.890,15746905.000,185890736.000<br/>784,SH601086,2025-10-15,11.430,12.400,11.300,11.740,51804500.000,612712768.000<br/>785,SH601088,2025-10-15,40.640,41.120,40.340,40.860,37953732.000,1544796032.000<br/>786,SH601089,2025-10-15,22.010,23.580,21.900,23.320,10745600.000,247290160.000<br/>787,SH601096,2025-10-15,4.420,4.470,4.410,4.470,21394802.000,95105816.000<br/>788,SH601098,2025-10-15,12.370,12.400,12.300,12.400,10722501.000,132505152.000<br/>789,SH601099,2025-10-15,4.510,4.550,4.460,4.550,195976144.000,882806336.000<br/>790,SH601100,2025-10-15,92.050,98.860,91.300,98.410,12802066.000,1226712832.000<br/>791,SH601101,2025-10-15,7.630,7.680,7.560,7.650,20129724.000,153638368.000<br/>792,SH601106,2025-10-15,3.090,3.180,3.080,3.150,65144248.000,204610736.000<br/>793,SH601107,2025-10-15,5.720,5.760,5.690,5.720,11376576.000,65061812.000<br/>794,SH601108,2025-10-15,8.450,8.540,8.400,8.540,40012208.000,338974304.000<br/>795,SH601111,2025-10-15,7.750,8.300,7.690,8.270,157080832.000,1269248768.000<br/>796,SH601113,2025-10-15,4.420,4.430,4.350,4.410,38395700.000,168510784.000<br/>797,SH601116,2025-10-15,15.800,17.180,15.250,15.990,71402048.000,1154739456.000<br/>798,SH601117,2025-10-15,7.670,7.730,7.600,7.670,66782060.000,511584608.000<br/>799,SH601118,2025-10-15,5.390,5.440,5.320,5.380,30373900.000,162928960.000<br/>800,SH601121,2025-10-15,7.110,7.210,7.070,7.130,11647000.000,83133160.000<br/>801,SH601126,2025-10-15,23.200,24.880,23.200,24.880,73289128.000,1771523840.000<br/>802,SH601127,2025-10-15,159.750,160.980,155.750,160.550,26884188.000,4263210752.000<br/>803,SH601128,2025-10-15,7.060,7.080,6.960,7.050,49174064.000,345062336.000<br/>804,SH601133,2025-10-15,13.210,13.500,13.170,13.470,8265404.000,110691544.000<br/>805,SH601136,2025-10-15,22.190,22.340,21.860,22.200,21188656.000,468350496.000<br/>806,SH601137,2025-10-15,25.480,25.980,24.960,25.980,28399656.000,725268352.000<br/>807,SH601138,2025-10-15,59.720,63.900,58.500,63.380,191166304.000,11740563456.000<br/>808,SH601139,2025-10-15,6.830,6.850,6.770,6.820,23833294.000,162466976.000<br/>809,SH601155,2025-10-15,14.940,15.240,14.770,15.020,13460392.000,201577136.000<br/>810,SH601156,2025-10-15,15.420,15.730,15.380,15.660,8527725.000,132689360.000<br/>811,SH601158,2025-10-15,4.740,4.790,4.730,4.770,14313214.000,68215904.000<br/>812,SH601162,2025-10-15,5.220,5.260,5.180,5.250,166042448.000,866312704.000<br/>813,SH601163,2025-10-15,14.120,14.290,14.050,14.270,6409322.000,91213728.000<br/>814,SH601166,2025-10-15,20.200,20.410,20.100,20.310,121877136.000,2467841280.000<br/>815,SH601168,2025-10-15,22.640,23.260,22.510,23.200,49559800.000,1134607232.000<br/>816,SH601169,2025-10-15,5.630,5.700,5.620,5.700,289374528.000,1640039168.000<br/>817,SH601177,2025-10-15,17.750,18.110,17.420,17.990,7502370.000,133442128.000<br/>818,SH601179,2025-10-15,7.100,7.370,7.060,7.360,170398016.000,1233206656.000<br/>819,SH601186,2025-10-15,8.100,8.130,8.010,8.070,49019224.000,395301920.000<br/>820,SH601187,2025-10-15,6.660,6.770,6.600,6.700,24858628.000,166802896.000<br/>821,SH601188,2025-10-15,3.480,3.490,3.460,3.480,10351700.000,35952104.000<br/>822,SH601198,2025-10-15,11.590,11.720,11.430,11.690,33850064.000,392746688.000<br/>823,SH601199,2025-10-15,5.700,5.740,5.660,5.730,7060039.000,40258592.000<br/>824,SH601200,2025-10-15,8.190,8.270,8.160,8.240,7556362.000,62147596.000<br/>825,SH601208,2025-10-15,17.850,18.930,17.720,18.900,46462700.000,858593024.000<br/>826,SH601211,2025-10-15,18.840,19.080,18.760,19.070,108305112.000,2052529664.000<br/>827,SH601212,2025-10-15,5.530,5.670,5.150,5.400,464594432.000,2487574528.000<br/>828,SH601216,2025-10-15,5.240,5.270,5.210,5.250,60051056.000,314551232.000<br/>829,SH601218,2025-10-15,6.390,6.390,6.010,6.190,184295392.000,1135365376.000<br/>830,SH601222,2025-10-15,6.120,6.220,6.090,6.210,26819002.000,165103104.000<br/>831,SH601225,2025-10-15,21.500,21.830,21.280,21.830,61343684.000,1323619584.000<br/>832,SH601226,2025-10-15,7.530,7.770,7.390,7.770,43518848.000,330739584.000<br/>833,SH601228,2025-10-15,3.420,3.430,3.380,3.400,23423800.000,79610544.000<br/>834,SH601229,2025-10-15,9.580,9.730,9.520,9.700,112399680.000,1085670016.000<br/>835,SH601231,2025-10-15,19.710,20.600,19.340,20.540,22109392.000,447084288.000<br/>836,SH601233,2025-10-15,13.500,13.700,13.400,13.620,18845816.000,255215472.000<br/>837,SH601236,2025-10-15,9.140,9.210,9.020,9.170,30002748.000,273416224.000<br/>838,SH601238,2025-10-15,7.810,8.170,7.760,8.090,155414816.000,1237557632.000<br/>839,SH601279,2025-10-15,4.470,4.740,4.460,4.580,57917400.000,265019456.000<br/>840,SH601288,2025-10-15,7.110,7.300,7.080,7.270,524169024.000,3779542528.000<br/>841,SH601298,2025-10-15,8.670,8.690,8.540,8.610,18516700.000,159113408.000<br/>842,SH601311,2025-10-15,10.760,11.160,10.750,11.140,41435620.000,455615360.000<br/>843,SH601318,2025-10-15,56.480,57.970,56.300,57.810,83704624.000,4793965568.000<br/>844,SH601319,2025-10-15,8.170,8.240,8.100,8.220,101670368.000,831651392.000<br/>845,SH601326,2025-10-15,3.520,3.530,3.440,3.490,32203500.000,112074368.000<br/>846,SH601328,2025-10-15,6.860,6.920,6.830,6.880,236727712.000,1627987072.000<br/>847,SH601330,2025-10-15,7.090,7.120,7.050,7.120,6049700.000,42893760.000<br/>848,SH601333,2025-10-15,3.320,3.330,3.290,3.330,45966400.000,152187856.000<br/>849,SH601336,2025-10-15,65.330,68.050,65.330,67.870,44363832.000,2966881536.000<br/>850,SH601339,2025-10-15,5.650,5.720,5.630,5.680,8995160.000,51004824.000<br/>851,SH601360,2025-10-15,10.790,10.890,10.630,10.840,96119768.000,1035727680.000<br/>852,SH601366,2025-10-15,4.580,4.590,4.560,4.570,7388100.000,33784544.000<br/>853,SH601368,2025-10-15,4.990,5.020,4.960,4.990,4919500.000,24569224.000<br/>854,SH601369,2025-10-15,8.550,8.600,8.500,8.590,10941266.000,93699712.000<br/>855,SH601375,2025-10-15,4.560,4.600,4.520,4.590,49087976.000,223916352.000<br/>856,SH601377,2025-10-15,6.570,6.610,6.480,6.590,85651712.000,561205696.000<br/>857,SH601388,2025-10-15,3.040,3.110,3.000,3.030,61382008.000,186515920.000<br/>858,SH601390,2025-10-15,5.780,5.850,5.720,5.780,138976256.000,802562240.000<br/>859,SH601398,2025-10-15,7.470,7.540,7.420,7.460,407599328.000,3046378496.000<br/>860,SH601399,2025-10-15,3.570,3.690,3.550,3.600,137337408.000,494259840.000<br/>861,SH601456,2025-10-15,11.190,11.280,11.050,11.230,39323472.000,438924960.000<br/>862,SH601500,2025-10-15,4.440,4.490,4.430,4.480,9997775.000,44633696.000<br/>863,SH601512,2025-10-15,9.690,9.790,9.610,9.740,6349700.000,61636772.000<br/>864,SH601515,2025-10-15,4.810,4.870,4.710,4.760,23493700.000,111463112.000<br/>865,SH601518,2025-10-15,2.780,2.810,2.780,2.800,14887335.000,41612652.000<br/>866,SH601519,2025-10-15,15.320,15.400,14.400,14.930,75973896.000,1125497856.000<br/>867,SH601528,2025-10-15,5.440,5.470,5.410,5.450,13711244.000,74642192.000<br/>868,SH601555,2025-10-15,9.600,9.820,9.510,9.750,106479488.000,1027240512.000<br/>869,SH601566,2025-10-15,8.710,8.850,8.690,8.780,4157210.000,36579276.000<br/>870,SH601567,2025-10-15,25.350,26.180,24.730,26.180,21944668.000,555329216.000<br/>871,SH601568,2025-10-15,3.970,4.000,3.960,3.990,15594529.000,62050656.000<br/>872,SH601577,2025-10-15,9.230,9.350,9.170,9.350,30914160.000,286153120.000<br/>873,SH601579,2025-10-15,23.490,25.500,23.240,24.030,46773064.000,1127308672.000<br/>874,SH601588,2025-10-15,1.960,2.030,1.940,1.960,39297700.000,77399592.000<br/>875,SH601595,2025-10-15,27.580,27.880,27.380,27.590,5385460.000,148503552.000<br/>876,SH601598,2025-10-15,6.260,6.340,6.170,6.330,23801196.000,148741648.000<br/>877,SH601599,2025-10-15,3.490,3.540,3.480,3.540,14076621.000,49571180.000<br/>878,SH601600,2025-10-15,8.740,8.980,8.620,8.870,388002304.000,3417170432.000<br/>879,SH601601,2025-10-15,35.990,36.990,35.850,36.900,62009300.000,2263905280.000<br/>880,SH601606,2025-10-15,56.010,56.020,50.400,51.880,96423608.000,5008689152.000<br/>881,SH601607,2025-10-15,18.300,18.540,18.210,18.390,23676632.000,435605120.000<br/>882,SH601608,2025-10-15,5.700,5.800,5.570,5.800,74697744.000,425351296.000<br/>883,SH601609,2025-10-15,12.400,12.640,12.060,12.500,69876240.000,862369984.000<br/>884,SH601611,2025-10-15,11.000,12.380,10.800,12.380,328560512.000,3967973888.000<br/>885,SH601615,2025-10-15,16.540,16.880,16.100,16.590,90620840.000,1490189568.000<br/>886,SH601616,2025-10-15,4.270,4.390,4.240,4.360,46486792.000,200856896.000<br/>887,SH601618,2025-10-15,3.940,4.030,3.860,3.940,243347328.000,956097728.000<br/>888,SH601619,2025-10-15,5.190,5.310,5.060,5.160,127557264.000,656206592.000<br/>889,SH601628,2025-10-15,39.960,40.780,39.780,40.700,19347812.000,781623424.000<br/>890,SH601633,2025-10-15,23.440,23.640,23.270,23.630,18871950.000,443148192.000<br/>891,SH601636,2025-10-15,7.280,7.550,7.230,7.400,53078060.000,393709568.000<br/>892,SH601658,2025-10-15,5.680,5.710,5.620,5.690,168587200.000,954905792.000<br/>893,SH601665,2025-10-15,6.100,6.120,6.010,6.030,68474864.000,414422752.000<br/>894,SH601666,2025-10-15,8.290,8.320,8.210,8.260,37454260.000,309740256.000<br/>895,SH601668,2025-10-15,5.590,5.640,5.560,5.620,184471200.000,1033118848.000<br/>896,SH601669,2025-10-15,5.840,5.890,5.780,5.860,247493504.000,1444288384.000<br/>897,SH601677,2025-10-15,14.350,14.580,14.300,14.580,28904000.000,417903488.000<br/>898,SH601678,2025-10-15,4.350,4.370,4.300,4.340,26670820.000,115558848.000<br/>899,SH601686,2025-10-15,6.320,6.370,6.300,6.370,9786565.000,62073532.000<br/>900,SH601688,2025-10-15,22.230,22.660,21.460,21.990,232224608.000,5095706112.000<br/>901,SH601689,2025-10-15,64.940,69.640,63.770,68.160,63254600.000,4245438208.000<br/>902,SH601696,2025-10-15,14.200,14.320,14.000,14.270,35185116.000,498352800.000<br/>903,SH601698,2025-10-15,21.800,21.850,21.200,21.710,35131000.000,757579584.000<br/>904,SH601699,2025-10-15,15.400,15.510,15.120,15.400,55009008.000,842107968.000<br/>905,SH601700,2025-10-15,4.740,4.850,4.720,4.850,17325250.000,83116824.000<br/>906,SH601702,2025-10-15,17.130,17.500,16.990,17.370,10429000.000,179905648.000<br/>907,SH601717,2025-10-15,23.600,24.340,23.450,24.250,26822800.000,642820736.000<br/>908,SH601718,2025-10-15,3.590,3.620,3.550,3.610,53777136.000,192802720.000<br/>909,SH601727,2025-10-15,10.070,10.220,9.720,10.010,547462592.000,5441226240.000<br/>910,SH601728,2025-10-15,6.840,6.880,6.770,6.800,110607168.000,753861952.000<br/>911,SH601766,2025-10-15,7.720,7.850,7.660,7.830,149907088.000,1167413120.000<br/>912,SH601777,2025-10-15,11.230,11.900,11.150,11.840,72325664.000,841157824.000<br/>913,SH601778,2025-10-15,3.740,3.760,3.670,3.750,62565200.000,232753920.000<br/>914,SH601788,2025-10-15,18.770,18.890,18.500,18.810,38672608.000,723640576.000<br/>915,SH601789,2025-10-15,5.450,5.550,5.440,5.540,33435908.000,183918656.000<br/>916,SH601798,2025-10-15,9.880,9.940,9.780,9.880,9114258.000,89785976.000<br/>917,SH601799,2025-10-15,136.540,140.250,135.000,138.600,2572441.000,354393824.000<br/>918,SH601800,2025-10-15,8.890,8.970,8.840,8.900,30496616.000,271249472.000<br/>919,SH601801,2025-10-15,6.540,6.570,6.510,6.560,9633812.000,63092816.000<br/>920,SH601808,2025-10-15,13.710,13.800,13.660,13.770,7944566.000,109048936.000<br/>921,SH601811,2025-10-15,14.830,14.900,14.760,14.870,2543140.000,37703236.000<br/>922,SH601816,2025-10-15,5.130,5.160,5.100,5.140,180556768.000,926723392.000<br/>923,SH601818,2025-10-15,3.430,3.450,3.400,3.440,374636544.000,1281968768.000<br/>924,SH601825,2025-10-15,8.570,8.680,8.510,8.650,35458540.000,305678528.000<br/>925,SH601827,2025-10-15,8.330,8.390,8.280,8.330,4968173.000,41404204.000<br/>926,SH601828,2025-10-15,2.810,2.850,2.800,2.820,24528960.000,69322296.000<br/>927,SH601838,2025-10-15,18.180,18.430,18.050,18.340,27020380.000,494197504.000<br/>928,SH601857,2025-10-15,8.330,8.360,8.230,8.290,146684448.000,1214253824.000<br/>929,SH601858,2025-10-15,19.170,19.370,19.070,19.280,2784001.000,53531596.000<br/>930,SH601860,2025-10-15,2.890,2.910,2.880,2.890,42864944.000,124029184.000<br/>931,SH601865,2025-10-15,17.250,18.260,16.980,17.730,34329496.000,605806208.000<br/>932,SH601866,2025-10-15,2.630,2.640,2.580,2.610,97883704.000,255217744.000<br/>933,SH601868,2025-10-15,2.500,2.530,2.480,2.500,382280960.000,957557760.000<br/>934,SH601869,2025-10-15,86.060,86.680,83.000,86.010,10764597.000,913274688.000<br/>935,SH601872,2025-10-15,9.000,9.040,8.490,8.750,100521944.000,873611712.000<br/>936,SH601877,2025-10-15,30.010,30.600,29.460,30.200,28776050.000,862490112.000<br/>937,SH601878,2025-10-15,11.610,11.690,11.500,11.690,45337036.000,526211456.000<br/>938,SH601880,2025-10-15,1.790,1.810,1.780,1.800,136660368.000,245453072.000<br/>939,SH601881,2025-10-15,17.860,18.080,17.620,18.030,60202856.000,1077579264.000<br/>940,SH601882,2025-10-15,20.080,20.350,20.000,20.320,3548618.000,71524976.000<br/>941,SH601886,2025-10-15,7.640,7.890,7.570,7.860,9953200.000,77358144.000<br/>942,SH601888,2025-10-15,68.940,70.000,68.800,69.490,21508388.000,1493780352.000<br/>943,SH601890,2025-10-15,9.970,9.980,9.660,9.850,22651340.000,221571232.000<br/>944,SH601898,2025-10-15,12.260,12.460,12.100,12.380,41878384.000,516947616.000<br/>945,SH601899,2025-10-15,29.960,31.200,29.380,30.980,365641152.000,11059689472.000<br/>946,SH601900,2025-10-15,12.900,12.950,12.870,12.950,4970800.000,64210320.000<br/>947,SH601901,2025-10-15,8.100,8.200,8.040,8.190,125860848.000,1022355712.000<br/>948,SH601908,2025-10-15,4.320,4.540,4.310,4.480,194827392.000,866129856.000<br/>949,SH601916,2025-10-15,3.070,3.090,3.050,3.070,215276176.000,660030208.000<br/>950,SH601918,2025-10-15,6.640,6.710,6.620,6.690,58236712.000,388113920.000<br/>951,SH601919,2025-10-15,14.860,14.860,14.620,14.740,85770424.000,1261052160.000<br/>952,SH601921,2025-10-15,8.070,8.100,8.020,8.080,8864151.000,71481360.000<br/>953,SH601928,2025-10-15,10.720,10.730,10.560,10.630,15758416.000,167215792.000<br/>954,SH601929,2025-10-15,3.670,3.780,3.670,3.780,282392928.000,1055481536.000<br/>955,SH601933,2025-10-15,5.000,5.100,4.890,4.970,338154752.000,1690839424.000<br/>956,SH601939,2025-10-15,8.890,8.980,8.850,8.950,129122336.000,1152784000.000<br/>957,SH601949,2025-10-15,6.670,6.720,6.650,6.680,6418925.000,42842864.000<br/>958,SH601952,2025-10-15,9.530,9.550,9.430,9.470,12675242.000,120141808.000<br/>959,SH601956,2025-10-15,7.540,7.750,7.430,7.720,30354520.000,231244384.000<br/>960,SH601958,2025-10-15,15.080,15.270,14.730,15.270,28683256.000,430076448.000<br/>961,SH601963,2025-10-15,9.900,10.330,9.710,10.070,45589220.000,460905056.000<br/>962,SH601965,2025-10-15,17.320,17.500,17.270,17.400,8643085.000,150248368.000<br/>963,SH601966,2025-10-15,15.290,15.450,15.250,15.420,13689298.000,210207152.000<br/>964,SH601968,2025-10-15,5.460,5.560,5.410,5.460,30423112.000,167083712.000<br/>965,SH601969,2025-10-15,8.730,8.860,8.660,8.770,20616000.000,180529168.000<br/>966,SH601975,2025-10-15,3.170,3.190,3.120,3.160,126698872.000,398566528.000<br/>967,SH601985,2025-10-15,9.180,9.230,9.040,9.120,155417440.000,1415315968.000<br/>968,SH601988,2025-10-15,5.280,5.310,5.240,5.280,292244320.000,1540688768.000<br/>969,SH601990,2025-10-15,8.490,8.550,8.420,8.530,27566594.000,233941248.000<br/>970,SH601991,2025-10-15,3.630,3.690,3.580,3.640,146930608.000,534387648.000<br/>971,SH601992,2025-10-15,1.810,1.860,1.800,1.830,123834680.000,226062544.000<br/>972,SH601995,2025-10-15,37.900,38.300,37.330,38.000,25730156.000,972727680.000<br/>973,SH601996,2025-10-15,2.340,2.370,2.320,2.340,26046500.000,60972088.000<br/>974,SH601997,2025-10-15,5.950,5.980,5.910,5.940,32710408.000,194279648.000<br/>975,SH601998,2025-10-15,7.490,7.600,7.460,7.550,82931152.000,625183040.000<br/>976,SH601999,2025-10-15,6.860,6.950,6.840,6.930,5593001.000,38658508.000<br/>977,SH603000,2025-10-15,19.380,19.440,19.260,19.440,6414431.000,124247992.000<br/>978,SH603001,2025-10-15,8.220,8.820,8.220,8.690,7527100.000,64721736.000<br/>979,SH603002,2025-10-15,7.110,7.220,7.060,7.210,17052600.000,121979192.000<br/>980,SH603004,2025-10-15,24.190,24.190,23.520,23.920,2449000.000,58421240.000<br/>981,SH603005,2025-10-15,30.100,30.230,29.240,29.880,39631956.000,1176488448.000<br/>982,SH603006,2025-10-15,13.700,14.130,13.640,14.110,3194400.000,44538092.000<br/>983,SH603007,2025-10-15,5.980,6.130,5.900,6.030,14832619.000,89172520.000<br/>984,SH603008,2025-10-15,17.340,17.740,17.240,17.700,6273245.000,110289600.000<br/>985,SH603009,2025-10-15,47.800,50.860,46.950,50.560,15422976.000,758032320.000<br/>986,SH603010,2025-10-15,10.670,10.960,10.660,10.800,14071866.000,152326352.000<br/>987,SH603011,2025-10-15,27.130,27.600,24.910,26.750,163820208.000,4270460672.000<br/>988,SH603012,2025-10-15,6.260,6.330,6.250,6.300,12724590.000,80015416.000<br/>989,SH603013,2025-10-15,23.160,24.050,23.140,23.990,4987877.000,118533976.000<br/>990,SH603014,2025-10-15,39.000,39.250,38.480,39.220,1513687.000,58994056.000<br/>991,SH603015,2025-10-15,12.500,12.660,12.300,12.520,12432990.000,154658336.000<br/>992,SH603016,2025-10-15,25.500,26.150,25.380,26.100,2546150.000,65553544.000<br/>993,SH603017,2025-10-15,10.570,10.640,10.390,10.400,16637585.000,174407536.000<br/>994,SH603018,2025-10-15,7.680,7.730,7.650,7.730,4344885.000,33454264.000<br/>995,SH603019,2025-10-15,105.650,110.900,104.940,110.330,56556072.000,6101960192.000<br/>996,SH603020,2025-10-15,10.520,10.800,10.350,10.420,9564400.000,100591336.000<br/>997,SH603021,2025-10-15,4.410,4.650,4.410,4.650,5016469.000,22924942.000<br/>998,SH603022,2025-10-15,10.060,10.170,9.950,10.160,3709500.000,37478528.000<br/>999,SH603023,2025-10-15,4.160,4.230,4.130,4.210,8733317.000,36646136.000<br/>1000,SH603025,2025-10-15,16.000,16.330,15.900,16.320,6416120.000,103712304.000<br/>1001,SH603026,2025-10-15,58.700,62.100,56.920,57.480,20120792.000,1178582016.000<br/>1002,SH603027,2025-10-15,11.520,11.630,11.440,11.590,6860344.000,79302320.000<br/>1003,SH603028,2025-10-15,8.050,8.200,7.930,8.140,7741660.000,62500904.000<br/>1004,SH603029,2025-10-15,18.350,18.970,18.220,18.510,3036450.000,56453832.000<br/>1005,SH603030,2025-10-15,3.580,3.680,3.450,3.680,140239552.000,498634048.000<br/>1006,SH603031,2025-10-15,38.760,39.610,38.510,39.020,3967519.000,155078336.000<br/>1007,SH603032,2025-10-15,21.290,22.100,21.230,21.560,8164300.000,175754336.000<br/>1008,SH603033,2025-10-15,11.650,11.700,11.460,11.570,3189983.000,36798128.000<br/>1009,SH603035,2025-10-15,17.220,18.490,17.140,18.360,22338740.000,400042688.000<br/>1010,SH603036,2025-10-15,22.100,22.880,21.870,22.830,11024200.000,247533872.000<br/>1011,SH603037,2025-10-15,13.380,14.250,13.170,14.130,15104352.000,209427488.000<br/>1012,SH603038,2025-10-15,20.270,20.430,19.630,20.380,17546096.000,353236352.000<br/>1013,SH603039,2025-10-15,58.400,60.130,57.200,58.700,5972257.000,352117024.000<br/>1014,SH603040,2025-10-15,71.090,74.880,70.910,72.900,3666706.000,267718720.000<br/>1015,SH603041,2025-10-15,12.440,12.500,12.350,12.460,1931920.000,24056724.000<br/>1016,SH603042,2025-10-15,14.690,14.900,14.590,14.890,3616500.000,53500076.000<br/>1017,SH603043,2025-10-15,15.820,16.000,15.750,16.000,2750780.000,43770904.000<br/>1018,SH603045,2025-10-15,19.660,20.360,19.410,20.190,5069340.000,100953216.000<br/>1019,SH603048,2025-10-15,19.280,20.070,19.280,19.980,2829297.000,55987876.000<br/>1020,SH603049,2025-10-15,49.120,50.960,49.020,50.100,5980395.000,300291744.000<br/>1021,SH603050,2025-10-15,18.400,18.850,18.300,18.800,6113721.000,113819168.000<br/>1022,SH603051,2025-10-15,21.830,22.130,21.510,22.000,6865312.000,149525712.000<br/>1023,SH603052,2025-10-15,29.410,30.180,29.220,29.910,3934320.000,117114472.000<br/>1024,SH603053,2025-10-15,11.200,11.200,10.930,11.060,10047057.000,110718496.000<br/>1025,SH603055,2025-10-15,8.910,8.910,8.840,8.900,4199240.000,37275440.000<br/>1026,SH603056,2025-10-15,15.320,15.410,15.200,15.410,5353662.000,82059312.000<br/>1027,SH603057,2025-10-15,19.020,19.580,18.940,19.420,2705798.000,52226816.000<br/>1028,SH603058,2025-10-15,9.130,9.310,9.050,9.260,6664100.000,61397160.000<br/>1029,SH603059,2025-10-15,35.340,35.850,31.920,33.990,5563704.000,190406080.000<br/>1030,SH603060,2025-10-15,6.470,6.560,6.470,6.550,4485102.000,29292508.000<br/>1031,SH603061,2025-10-15,127.540,135.770,124.000,133.950,2896418.000,374674848.000<br/>1032,SH603062,2025-10-15,53.890,57.070,53.890,55.540,3071800.000,170261024.000<br/>1033,SH603063,2025-10-15,34.500,35.050,32.600,34.990,41275600.000,1394123776.000<br/>1034,SH603065,2025-10-15,8.360,8.440,8.320,8.440,2987961.000,25100850.000<br/>1035,SH603066,2025-10-15,10.980,11.060,10.920,10.990,2916280.000,31986646.000<br/>1036,SH603067,2025-10-15,17.510,18.040,17.270,18.000,16179474.000,286112256.000<br/>1037,SH603068,2025-10-15,40.570,40.780,39.590,40.390,4308900.000,173372880.000<br/>1038,SH603069,2025-10-15,22.220,22.750,22.100,22.580,9227800.000,207753440.000<br/>1039,SH603070,2025-10-15,13.420,13.870,13.300,13.850,3166973.000,43148100.000<br/>1040,SH603071,2025-10-15,14.550,14.590,14.370,14.490,3533500.000,51150416.000<br/>1041,SH603072,2025-10-15,50.120,51.300,49.400,50.240,5577576.000,279697344.000<br/>1042,SH603073,2025-10-15,17.460,17.650,17.360,17.490,1312600.000,22984860.000<br/>1043,SH603075,2025-10-15,21.960,22.370,21.810,22.330,1366865.000,30294180.000<br/>1044,SH603076,2025-10-15,24.840,26.590,24.660,25.800,5766331.000,148736240.000<br/>1045,SH603077,2025-10-15,2.250,2.340,2.250,2.270,306626240.000,701185984.000<br/>1046,SH603078,2025-10-15,20.550,20.650,19.900,20.230,16795184.000,338833952.000<br/>1047,SH603079,2025-10-15,17.190,17.840,16.910,17.570,5765008.000,101106264.000<br/>1048,SH603080,2025-10-15,26.600,27.580,26.010,27.000,14065706.000,376376480.000<br/>1049,SH603081,2025-10-15,13.500,13.870,13.430,13.790,20059100.000,275326016.000<br/>1050,SH603082,2025-10-15,37.820,38.440,37.540,38.400,1243973.000,47361476.000<br/>1051,SH603083,2025-10-15,101.760,105.000,99.890,103.830,24626236.000,2528886528.000<br/>1052,SH603085,2025-10-15,10.060,10.160,9.980,10.160,4508080.000,45485804.000<br/>1053,SH603086,2025-10-15,10.700,10.700,9.940,9.990,99183584.000,1013664896.000<br/>1054,SH603087,2025-10-15,69.240,71.100,68.900,70.890,10095624.000,709804224.000<br/>1055,SH603088,2025-10-15,10.990,11.220,10.850,11.140,11474123.000,127000704.000<br/>1056,SH603089,2025-10-15,15.180,16.060,15.080,16.040,8147084.000,127287712.000<br/>1057,SH603090,2025-10-15,48.850,50.200,47.800,50.200,3349400.000,165383920.000<br/>1058,SH603091,2025-10-15,69.860,73.460,69.290,72.870,725866.000,52207400.000<br/>1059,SH603093,2025-10-15,20.660,21.240,20.590,21.180,7607200.000,159071488.000<br/>1060,SH603095,2025-10-15,15.800,16.880,15.720,16.710,10385218.000,171316816.000<br/>1061,SH603096,2025-10-15,17.790,17.980,17.680,17.900,1346902.000,24075130.000<br/>1062,SH603097,2025-10-15,23.790,24.480,23.270,24.020,5151379.000,122862736.000<br/>1063,SH603098,2025-10-15,14.180,14.630,14.060,14.510,8693700.000,125324144.000<br/>1064,SH603099,2025-10-15,47.130,47.500,46.100,47.190,7901359.000,370952576.000<br/>1065,SH603100,2025-10-15,23.240,23.950,23.240,23.920,4870901.000,115087296.000<br/>1066,SH603101,2025-10-15,11.050,11.430,10.710,11.230,31408800.000,348530080.000<br/>1067,SH603102,2025-10-15,42.500,43.190,42.130,42.900,947700.000,40543992.000<br/>1068,SH603103,2025-10-15,14.980,15.130,14.810,15.110,5327179.000,80162328.000<br/>1069,SH603105,2025-10-15,9.400,9.450,9.300,9.440,9991874.000,93762560.000<br/>1070,SH603106,2025-10-15,10.020,10.180,9.980,10.150,7841286.000,79294752.000<br/>1071,SH603107,2025-10-15,15.530,15.740,15.460,15.740,2482969.000,38820032.000<br/>1072,SH603108,2025-10-15,15.000,15.200,14.820,15.170,10555069.000,159170960.000<br/>1073,SH603109,2025-10-15,28.700,30.180,28.330,29.960,8682320.000,254791456.000<br/>1074,SH603110,2025-10-15,19.480,20.130,19.150,20.130,19271520.000,380846496.000<br/>1075,SH603111,2025-10-15,8.090,8.290,8.080,8.290,17073400.000,140354976.000<br/>1076,SH603112,2025-10-15,16.580,16.980,16.260,16.960,8461700.000,141482768.000<br/>1077,SH603113,2025-10-15,6.770,6.800,6.700,6.720,8110347.000,54652664.000<br/>1078,SH603115,2025-10-15,18.200,19.370,17.980,19.080,6725700.000,125751464.000<br/>1079,SH603116,2025-10-15,5.740,5.870,5.710,5.850,4862220.000,28354460.000<br/>1080,SH603117,2025-10-15,5.180,5.260,5.150,5.260,5932480.000,30959194.000<br/>1081,SH603118,2025-10-15,11.970,12.070,11.810,12.040,28984384.000,346114912.000<br/>1082,SH603119,2025-10-15,90.000,95.560,88.260,93.840,20097784.000,1849594240.000<br/>1083,SH603120,2025-10-15,40.500,40.580,39.980,40.370,733157.000,29482890.000<br/>1084,SH603121,2025-10-15,16.300,16.490,16.150,16.440,5709528.000,93337152.000<br/>1085,SH603122,2025-10-15,6.360,6.420,6.320,6.400,3913688.000,25017496.000<br/>1086,SH603123,2025-10-15,12.290,12.300,12.010,12.220,12113858.000,147591648.000<br/>1087,SH603124,2025-10-15,79.000,80.780,78.090,80.350,1730898.000,137653584.000<br/>1088,SH603125,2025-10-15,17.230,17.300,16.930,17.150,3382508.000,57748160.000<br/>1089,SH603126,2025-10-15,6.820,6.940,6.800,6.930,10099400.000,69544904.000<br/>1090,SH603127,2025-10-15,31.880,33.490,31.710,33.320,21633286.000,711631744.000<br/>1091,SH603128,2025-10-15,6.090,6.150,6.080,6.130,17521642.000,107135104.000<br/>1092,SH603129,2025-10-15,248.700,253.490,246.000,252.930,1531051.000,382952704.000<br/>1093,SH603130,2025-10-15,47.870,48.800,46.600,47.060,7025200.000,332037920.000<br/>1094,SH603131,2025-10-15,21.710,22.120,21.250,22.120,16937060.000,370614176.000<br/>1095,SH603132,2025-10-15,14.160,14.360,14.080,14.250,5889990.000,83659768.000<br/>1096,SH603135,2025-10-15,11.140,11.330,10.950,11.320,9038791.000,101085688.000<br/>1097,SH603136,2025-10-15,11.380,11.480,11.380,11.460,3170945.000,36277344.000<br/>1098,SH603137,2025-10-15,14.110,14.220,13.980,14.100,1447200.000,20452760.000<br/>1099,SH603138,2025-10-15,16.340,16.990,16.110,16.600,7138483.000,118554552.000<br/>1100,SH603139,2025-10-15,21.480,21.980,21.370,21.580,1127200.000,24444598.000<br/>1101,SH603150,2025-10-15,38.230,42.190,38.230,41.700,5403119.000,220273456.000<br/>1102,SH603151,2025-10-15,25.850,27.200,25.560,26.560,3236900.000,86351368.000<br/>1103,SH603153,2025-10-15,18.410,18.880,18.210,18.610,4055225.000,75545552.000<br/>1104,SH603155,2025-10-15,15.740,15.990,15.720,15.910,2081196.000,33050980.000<br/>1105,SH603156,2025-10-15,30.020,30.850,29.010,29.360,21637912.000,639529408.000<br/>1106,SH603158,2025-10-15,10.200,10.500,10.200,10.480,16841600.000,174567664.000<br/>1107,SH603159,2025-10-15,23.910,24.080,22.920,24.020,3017800.000,71443824.000<br/>1108,SH603160,2025-10-15,81.000,81.190,78.060,79.230,11522867.000,911766400.000<br/>1109,SH603161,2025-10-15,12.960,13.300,12.680,13.290,4311270.000,56765300.000<br/>1110,SH603162,2025-10-15,9.720,9.720,9.160,9.270,22838372.000,212887488.000<br/>1111,SH603163,2025-10-15,41.200,43.180,41.200,43.100,2096250.000,88743808.000<br/>1112,SH603165,2025-10-15,13.570,13.950,13.570,13.860,6614249.000,91507136.000<br/>1113,SH603166,2025-10-15,17.100,18.190,16.770,17.920,28654100.000,503496256.000<br/>1114,SH603167,2025-10-15,9.520,9.520,9.410,9.500,3990626.000,37827036.000<br/>1115,SH603168,2025-10-15,7.570,7.740,7.550,7.720,5904250.000,45328256.000<br/>1116,SH603169,2025-10-15,8.650,8.980,8.560,8.830,76807856.000,673376768.000<br/>1117,SH603170,2025-10-15,14.480,14.900,14.280,14.740,4481400.000,65706620.000<br/>1118,SH603171,2025-10-15,47.000,49.000,47.000,48.100,2706824.000,130299608.000<br/>1119,SH603172,2025-10-15,17.970,18.880,17.910,18.400,2873804.000,52951072.000<br/>1120,SH603173,2025-10-15,51.460,52.110,50.680,52.000,1809100.000,93145248.000<br/>1121,SH603176,2025-10-15,6.150,6.180,6.080,6.150,5002791.000,30711512.000<br/>1122,SH603177,2025-10-15,11.600,11.820,11.450,11.800,6610500.000,77303120.000<br/>1123,SH603178,2025-10-15,19.050,19.540,18.710,19.500,4862982.000,93492064.000<br/>1124,SH603179,2025-10-15,69.360,73.000,68.480,72.000,28146156.000,1999233664.000<br/>1125,SH603180,2025-10-15,20.000,20.150,19.860,19.980,923440.000,18461748.000<br/>1126,SH603181,2025-10-15,19.490,19.750,19.190,19.520,16898860.000,328410880.000<br/>1127,SH603182,2025-10-15,14.300,14.480,14.280,14.440,1625400.000,23414228.000<br/>1128,SH603183,2025-10-15,4.540,4.600,4.480,4.580,14341860.000,65477164.000<br/>1129,SH603185,2025-10-15,22.340,23.400,22.140,23.030,23395248.000,535322784.000<br/>1130,SH603186,2025-10-15,44.040,47.050,42.880,46.160,13153325.000,593688896.000<br/>1131,SH603187,2025-10-15,14.900,15.950,14.670,15.800,14134474.000,216845808.000<br/>1132,SH603188,2025-10-15,4.090,4.130,4.060,4.090,8343000.000,34182492.000<br/>1133,SH603189,2025-10-15,20.860,21.490,20.310,21.450,14065369.000,295447712.000<br/>1134,SH603190,2025-10-15,22.740,23.750,22.500,23.740,3037014.000,70774480.000<br/>1135,SH603191,2025-10-15,16.220,17.680,16.220,17.630,26994422.000,463244608.000<br/>1136,SH603192,2025-10-15,24.400,25.720,24.040,25.410,9286570.000,231822848.000<br/>1137,SH603193,2025-10-15,27.190,27.750,27.020,27.620,3305921.000,90930016.000<br/>1138,SH603194,2025-10-15,40.310,40.740,40.000,40.720,2716400.000,109874888.000<br/>1139,SH603195,2025-10-15,44.900,45.070,44.710,44.840,2196081.000,98467848.000<br/>1140,SH603196,2025-10-15,21.410,23.500,21.410,22.990,7497473.000,170545648.000<br/>1141,SH603197,2025-10-15,39.550,41.400,39.050,40.890,9133931.000,367053024.000<br/>1142,SH603198,2025-10-15,40.370,40.880,40.120,40.630,5460455.000,221465408.000<br/>1143,SH603199,2025-10-15,35.250,35.650,35.060,35.620,1855400.000,65772756.000<br/>1144,SH603200,2025-10-15,82.100,84.250,81.290,83.700,5913977.000,491966560.000<br/>1145,SH603201,2025-10-15,18.340,18.800,18.150,18.790,2126719.000,39506524.000<br/>1146,SH603202,2025-10-15,96.010,96.650,95.730,96.470,767077.000,73793560.000<br/>1147,SH603203,2025-10-15,30.150,31.180,29.650,31.070,2781388.000,85135536.000<br/>1148,SH603205,2025-10-15,28.250,28.340,28.080,28.340,702105.000,19835744.000<br/>1149,SH603206,2025-10-15,16.750,17.050,16.640,16.880,2397000.000,40490392.000<br/>1150,SH603207,2025-10-15,33.080,33.630,32.880,33.600,1708983.000,57100264.000<br/>1151,SH603208,2025-10-15,15.440,15.440,14.880,15.060,5870996.000,88291752.000<br/>1152,SH603209,2025-10-15,14.840,14.920,14.680,14.750,2101759.000,30980690.000<br/>1153,SH603210,2025-10-15,21.460,21.490,21.180,21.490,3710772.000,79142256.000<br/>1154,SH603211,2025-10-15,18.000,18.260,17.800,18.250,2181100.000,39438092.000<br/>1155,SH603212,2025-10-15,11.530,11.750,11.430,11.690,12305738.000,143173488.000<br/>1156,SH603213,2025-10-15,13.890,13.920,13.760,13.870,2539400.000,35117216.000<br/>1157,SH603214,2025-10-15,17.850,18.300,17.750,18.220,4480620.000,81203360.000<br/>1158,SH603215,2025-10-15,22.850,22.850,21.120,21.660,11092334.000,241597520.000<br/>1159,SH603216,2025-10-15,17.440,17.850,17.390,17.550,4237800.000,74539352.000<br/>1160,SH603217,2025-10-15,24.430,24.920,23.760,24.420,6284778.000,152180064.000<br/>1161,SH603218,2025-10-15,14.690,14.960,14.490,14.780,28304272.000,416349760.000<br/>1162,SH603219,2025-10-15,17.360,17.630,17.150,17.470,4770500.000,82883664.000<br/>1163,SH603220,2025-10-15,23.470,23.810,23.340,23.660,9891199.000,233419712.000<br/>1164,SH603221,2025-10-15,12.300,12.570,12.270,12.540,3902693.000,48618532.000<br/>1165,SH603222,2025-10-15,10.210,10.970,10.100,10.970,35339636.000,374205120.000<br/>1166,SH603223,2025-10-15,9.700,9.780,9.580,9.740,6046285.000,58517792.000<br/>1167,SH603225,2025-10-15,15.240,15.380,15.000,15.280,11296324.000,171697296.000<br/>1168,SH603226,2025-10-15,44.280,45.270,41.350,42.230,13175282.000,562908544.000<br/>1169,SH603227,2025-10-15,9.540,9.630,9.400,9.600,21244180.000,202670736.000<br/>1170,SH603228,2025-10-15,56.000,57.380,54.680,57.230,23937898.000,1348320896.000<br/>1171,SH603229,2025-10-15,9.830,10.150,9.810,10.140,8803406.000,88510224.000<br/>1172,SH603230,2025-10-15,12.250,12.330,12.180,12.330,2054300.000,25223804.000<br/>1173,SH603231,2025-10-15,18.800,19.120,18.680,19.050,3259848.000,61885920.000<br/>1174,SH603232,2025-10-15,14.990,16.390,14.920,16.390,19830602.000,322863232.000<br/>1175,SH603233,2025-10-15,16.800,17.200,16.730,17.120,4781259.000,81444024.000<br/>1176,SH603235,2025-10-15,26.970,27.270,26.760,27.140,865800.000,23446652.000<br/>1177,SH603236,2025-10-15,97.990,104.550,97.500,102.290,14359470.000,1461126528.000<br/>1178,SH603237,2025-10-15,17.290,17.440,17.120,17.380,1715939.000,29759308.000<br/>1179,SH603238,2025-10-15,19.830,19.850,18.820,19.470,3295325.000,63405852.000<br/>1180,SH603239,2025-10-15,18.600,19.460,18.480,19.280,9412804.000,179033424.000<br/>1181,SH603255,2025-10-15,36.200,37.110,36.200,36.900,1071300.000,39356112.000<br/>1182,SH603256,2025-10-15,31.850,33.200,31.730,33.120,12241471.000,399117952.000<br/>1183,SH603257,2025-10-15,73.660,75.870,70.600,72.750,5751953.000,418282304.000<br/>1184,SH603258,2025-10-15,20.000,20.190,19.720,20.000,2611565.000,52021184.000<br/>1185,SH603259,2025-10-15,96.100,99.650,94.850,99.460,42180076.000,4123404288.000<br/>1186,SH603260,2025-10-15,49.750,50.600,49.290,50.280,6420624.000,321630816.000<br/>1187,SH603261,2025-10-15,19.640,19.970,19.600,19.840,328400.000,6499565.000<br/>1188,SH603262,2025-10-15,30.290,30.360,29.830,30.170,1185838.000,35744352.000<br/>1189,SH603266,2025-10-15,23.230,23.550,22.850,23.300,4299772.000,99579528.000<br/>1190,SH603267,2025-10-15,56.100,57.700,55.320,57.400,5250339.000,298401344.000<br/>1191,SH603268,2025-10-15,48.730,50.660,48.270,50.660,1624080.000,80728680.000<br/>1192,SH603269,2025-10-15,13.820,13.820,13.390,13.500,12859368.000,174159152.000<br/>1193,SH603270,2025-10-15,24.400,24.750,24.150,24.700,2171612.000,53275240.000<br/>1194,SH603271,2025-10-15,39.690,40.850,39.390,40.800,2980990.000,120176840.000<br/>1195,SH603272,2025-10-15,18.700,19.180,18.700,18.880,1323100.000,25001146.000<br/>1196,SH603273,2025-10-15,18.610,18.830,18.520,18.790,1417586.000,26522478.000<br/>1197,SH603275,2025-10-15,48.610,48.610,47.480,48.170,2612501.000,125369080.000<br/>1198,SH603276,2025-10-15,16.660,16.780,16.500,16.680,1252590.000,20852812.000<br/>1199,SH603277,2025-10-15,18.470,18.880,18.210,18.830,4094811.000,76428592.000<br/>1200,SH603278,2025-10-15,10.110,10.590,10.110,10.590,13414640.000,139208960.000<br/>1201,SH603279,2025-10-15,15.960,16.040,15.840,16.010,3747545.000,59793300.000<br/>1202,SH603280,2025-10-15,37.490,37.630,36.100,37.250,4038760.000,147894736.000<br/>1203,SH603281,2025-10-15,25.180,25.580,25.090,25.300,1419760.000,36011936.000<br/>1204,SH603282,2025-10-15,18.000,18.260,17.850,18.140,1156700.000,20938240.000<br/>1205,SH603283,2025-10-15,45.000,45.550,44.280,45.530,13003686.000,584786560.000<br/>1206,SH603285,2025-10-15,26.400,26.860,26.200,26.370,2908202.000,76944384.000<br/>1207,SH603286,2025-10-15,42.200,45.670,41.710,45.670,11601413.000,512633664.000<br/>1208,SH603288,2025-10-15,39.350,39.680,39.050,39.490,16848266.000,664327040.000<br/>1209,SH603289,2025-10-15,10.350,10.620,10.270,10.600,5587692.000,58602288.000<br/>1210,SH603290,2025-10-15,108.600,113.000,108.600,110.620,7455814.000,828159552.000<br/>1211,SH603291,2025-10-15,10.740,10.770,10.580,10.740,2092000.000,22414054.000<br/>1212,SH603296,2025-10-15,93.000,95.830,91.860,95.740,9493518.000,893356416.000<br/>1213,SH603297,2025-10-15,109.990,111.000,105.470,106.780,3433193.000,366146944.000<br/>1214,SH603298,2025-10-15,26.160,26.940,26.020,26.900,8154985.000,216820928.000<br/>1215,SH603299,2025-10-15,10.720,10.820,10.670,10.810,4586442.000,49305952.000<br/>1216,SH603300,2025-10-15,7.720,7.780,7.600,7.720,153210512.000,1178310784.000<br/>1217,SH603301,2025-10-15,65.400,66.150,59.300,64.850,18800644.000,1184075008.000<br/>1218,SH603303,2025-10-15,13.300,13.430,13.200,13.430,1280852.000,17086944.000<br/>1219,SH603305,2025-10-15,15.650,16.540,15.420,16.370,47023668.000,753042240.000<br/>1220,SH603306,2025-10-15,47.860,49.880,47.600,49.530,9234790.000,451179488.000<br/>1221,SH603307,2025-10-15,40.910,45.060,40.910,45.060,4895900.000,216565856.000<br/>1222,SH603308,2025-10-15,34.340,35.700,33.860,35.400,24380022.000,849357824.000<br/>1223,SH603309,2025-10-15,13.320,13.510,13.280,13.510,2854460.000,38371232.000<br/>1224,SH603310,2025-10-15,17.620,17.730,17.590,17.720,1251900.000,22126228.000<br/>1225,SH603311,2025-10-15,11.180,11.310,11.100,11.270,2418600.000,27151308.000<br/>1226,SH603312,2025-10-15,46.030,46.980,45.400,46.830,1737656.000,80562776.000<br/>1227,SH603313,2025-10-15,8.410,8.570,8.350,8.530,8787934.000,74604232.000<br/>1228,SH603315,2025-10-15,13.620,13.840,13.480,13.790,3605400.000,49235044.000<br/>1229,SH603316,2025-10-15,12.490,12.860,12.110,12.690,25201650.000,316436032.000<br/>1230,SH603317,2025-10-15,11.450,11.580,11.380,11.520,4381396.000,50451832.000<br/>1231,SH603318,2025-10-15,6.780,6.820,6.740,6.810,7962679.000,54095400.000<br/>1232,SH603319,2025-10-15,36.020,37.200,35.000,36.850,18810956.000,679808512.000<br/>1233,SH603320,2025-10-15,20.190,20.430,19.830,20.310,3231100.000,64855912.000<br/>1234,SH603321,2025-10-15,7.880,8.030,7.850,7.990,3428500.000,27295496.000<br/>1235,SH603322,2025-10-15,49.910,53.490,49.910,53.130,18015646.000,937639552.000<br/>1236,SH603323,2025-10-15,5.180,5.220,5.160,5.210,25326638.000,131553288.000<br/>1237,SH603324,2025-10-15,27.380,27.490,26.900,27.240,2136085.000,57977104.000<br/>1238,SH603325,2025-10-15,84.010,84.880,83.210,84.810,772623.000,65131276.000<br/>1239,SH603326,2025-10-15,8.550,8.960,8.460,8.700,24501200.000,210884256.000<br/>1240,SH603327,2025-10-15,8.940,9.050,8.890,9.040,6031374.000,54277160.000<br/>1241,SH603328,2025-10-15,10.690,10.970,10.550,10.950,18039900.000,195059712.000<br/>1242,SH603329,2025-10-15,11.250,11.330,11.140,11.290,2916290.000,32824360.000<br/>1243,SH603330,2025-10-15,7.600,8.270,7.600,8.080,31259984.000,250656832.000<br/>1244,SH603331,2025-10-15,11.180,11.320,11.040,11.310,5238140.000,58802656.000<br/>1245,SH603332,2025-10-15,13.190,13.290,13.030,13.280,3604629.000,47559924.000<br/>1246,SH603333,2025-10-15,8.040,8.100,7.950,8.090,9008100.000,72331120.000<br/>1247,SH603335,2025-10-15,5.260,5.390,5.260,5.380,15159318.000,80940968.000<br/>1248,SH603336,2025-10-15,9.310,9.930,9.210,9.850,33204124.000,320482208.000<br/>1249,SH603337,2025-10-15,44.100,44.930,43.370,44.680,2077200.000,92062736.000<br/>1250,SH603338,2025-10-15,49.780,50.750,49.090,50.630,8573440.000,429462688.000<br/>1251,SH603339,2025-10-15,13.880,13.940,13.620,13.820,3966728.000,54678008.000<br/>1252,SH603341,2025-10-15,44.810,46.710,44.300,46.200,11730992.000,532941280.000<br/>1253,SH603344,2025-10-15,27.720,28.580,27.720,28.540,3042139.000,85794272.000<br/>1254,SH603345,2025-10-15,69.950,70.720,69.800,70.570,4174545.000,293559392.000<br/>1255,SH603348,2025-10-15,23.070,23.560,22.980,23.430,11644222.000,271253280.000<br/>1256,SH603350,2025-10-15,38.040,38.730,37.750,38.700,1390600.000,53314248.000<br/>1257,SH603351,2025-10-15,26.990,27.500,26.790,27.210,912600.000,24891668.000<br/>1258,SH603353,2025-10-15,16.740,16.950,16.600,16.930,2866800.000,48211232.000<br/>1259,SH603355,2025-10-15,22.040,22.280,22.010,22.240,1484225.000,32888156.000<br/>1260,SH603356,2025-10-15,13.500,13.500,13.100,13.200,3359700.000,44583976.000<br/>1261,SH603357,2025-10-15,8.480,8.500,8.450,8.490,3275953.000,27772712.000<br/>1262,SH603358,2025-10-15,41.340,42.350,41.190,41.340,5107850.000,212825024.000<br/>1263,SH603359,2025-10-15,8.770,8.950,8.730,8.880,11557721.000,102257816.000<br/>1264,SH603360,2025-10-15,26.950,27.470,25.850,27.250,15282378.000,406222464.000<br/>1265,SH603363,2025-10-15,5.420,5.620,5.400,5.520,81163968.000,445195296.000<br/>1266,SH603365,2025-10-15,16.900,18.580,16.870,18.490,8701900.000,156454528.000<br/>1267,SH603366,2025-10-15,9.360,9.440,9.230,9.440,9649100.000,90142664.000<br/>1268,SH603367,2025-10-15,20.020,21.480,20.010,20.800,37160496.000,777728640.000<br/>1269,SH603368,2025-10-15,18.840,19.180,18.830,19.170,6681603.000,127243656.000<br/>1270,SH603369,2025-10-15,39.440,40.430,39.130,40.300,12510729.000,500048224.000<br/>1271,SH603370,2025-10-15,51.400,51.410,50.010,50.690,2989269.000,151000640.000<br/>1272,SH603373,2025-10-15,47.950,50.050,47.210,49.980,2163079.000,105665744.000<br/>1273,SH603375,2025-10-15,40.880,41.990,40.340,41.080,1840136.000,75317288.000<br/>1274,SH603377,2025-10-15,3.570,3.600,3.490,3.510,7448462.000,26308276.000<br/>1275,SH603378,2025-10-15,6.010,6.100,5.830,5.850,10333686.000,61443580.000<br/>1276,SH603379,2025-10-15,55.690,55.980,54.400,55.600,11199394.000,616509440.000<br/>1277,SH603380,2025-10-15,41.720,43.850,40.940,43.550,4418400.000,187451248.000<br/>1278,SH603381,2025-10-15,23.780,24.220,23.600,23.760,4122093.000,98406088.000<br/>1279,SH603382,2025-10-15,35.100,35.470,34.770,35.180,1701363.000,59504200.000<br/>1280,SH603383,2025-10-15,41.050,42.120,41.000,41.570,3003592.000,124641952.000<br/>1281,SH603385,2025-10-15,6.740,6.780,6.650,6.690,3474400.000,23311816.000<br/>1282,SH603386,2025-10-15,13.420,13.650,13.260,13.620,5342460.000,72198480.000<br/>1283,SH603387,2025-10-15,8.000,8.150,7.970,8.080,6610685.000,53366928.000<br/>1284,SH603388,2025-10-15,1.420,1.420,1.420,1.420,500600.000,710852.000<br/>1285,SH603389,2025-10-15,40.990,40.990,39.870,40.990,4068300.000,165654080.000<br/>1286,SH603390,2025-10-15,12.280,12.610,12.280,12.610,4091000.000,51070320.000<br/>1287,SH603391,2025-10-15,53.000,55.700,52.010,54.480,3463085.000,187171648.000<br/>1288,SH603392,2025-10-15,56.350,56.690,56.050,56.250,1992380.000,112218720.000<br/>1289,SH603393,2025-10-15,29.880,29.910,29.510,29.860,6373495.000,189319216.000<br/>1290,SH603395,2025-10-15,34.680,34.690,34.170,34.440,2478925.000,85250312.000<br/>1291,SH603396,2025-10-15,29.420,29.890,28.860,29.510,4859620.000,143123024.000<br/>1292,SH603398,2025-10-15,8.040,8.200,7.660,7.660,26770280.000,206837856.000<br/>1293,SH603399,2025-10-15,9.920,10.250,9.720,9.870,15357100.000,151854320.000<br/>1294,SH603400,2025-10-15,58.600,59.150,57.400,58.980,915168.000,53328788.000<br/>1295,SH603406,2025-10-15,47.300,49.140,47.080,48.850,7746993.000,376007776.000<br/>1296,SH603408,2025-10-15,11.500,11.690,11.500,11.580,2005000.000,23210920.000<br/>1297,SH603409,2025-10-15,34.710,35.020,34.510,34.930,835401.000,29071688.000<br/>1298,SH603416,2025-10-15,57.250,59.000,56.350,58.600,2192563.000,126581328.000<br/>1299,SH603418,2025-10-15,61.380,61.600,60.760,61.520,3901465.000,238958064.000<br/>1300,SH603421,2025-10-15,8.260,8.590,8.100,8.160,32992934.000,272032672.000<br/>1301,SH603429,2025-10-15,10.440,10.650,10.300,10.420,9840600.000,102952072.000<br/>1302,SH603439,2025-10-15,12.330,12.500,12.290,12.480,3017196.000,37494576.000<br/>1303,SH603444,2025-10-15,507.400,509.880,456.660,471.510,5457813.000,2571606528.000<br/>1304,SH603456,2025-10-15,19.650,20.800,19.500,20.730,51599648.000,1043518656.000<br/>1305,SH603458,2025-10-15,8.560,8.840,8.530,8.710,7552378.000,65737848.000<br/>1306,SH603466,2025-10-15,9.320,9.440,9.220,9.370,9562710.000,89392168.000<br/>1307,SH603477,2025-10-15,20.200,20.200,19.950,20.110,10122022.000,203117488.000<br/>1308,SH603486,2025-10-15,95.980,97.950,94.380,96.180,4626445.000,443372512.000<br/>1309,SH603488,2025-10-15,7.940,8.020,7.890,7.990,2565400.000,20433808.000<br/>1310,SH603489,2025-10-15,24.720,25.150,24.620,25.100,1927964.000,48161776.000<br/>1311,SH603496,2025-10-15,28.850,29.370,28.650,29.270,10986228.000,320399136.000<br/>1312,SH603499,2025-10-15,17.680,18.330,16.900,17.200,10974695.000,190372672.000<br/>1313,SH603500,2025-10-15,11.260,12.160,11.230,12.090,17323692.000,204565664.000<br/>1314,SH603501,2025-10-15,131.380,134.160,129.800,133.890,21233852.000,2802769408.000<br/>1315,SH603505,2025-10-15,18.610,18.990,18.530,18.700,11803610.000,221117920.000<br/>1316,SH603506,2025-10-15,13.520,13.590,13.320,13.430,2648900.000,35645124.000<br/>1317,SH603507,2025-10-15,24.970,25.700,24.650,25.630,9660200.000,244344032.000<br/>1318,SH603508,2025-10-15,32.200,33.300,32.160,33.230,4993694.000,163459584.000<br/>1319,SH603511,2025-10-15,15.180,15.520,15.140,15.480,2275958.000,35065616.000<br/>1320,SH603515,2025-10-15,17.230,17.420,17.190,17.390,931900.000,16125634.000<br/>1321,SH603516,2025-10-15,165.500,166.000,153.000,157.850,14563253.000,2288561920.000<br/>1322,SH603517,2025-10-15,14.060,14.100,13.800,14.000,10927999.000,152305280.000<br/>1323,SH603518,2025-10-15,9.970,10.630,9.930,10.140,35247752.000,362489312.000<br/>1324,SH603519,2025-10-15,12.140,12.310,12.130,12.270,2135576.000,26138034.000<br/>1325,SH603520,2025-10-15,10.740,11.280,10.740,11.160,9860235.000,109463576.000<br/>1326,SH603527,2025-10-15,11.570,11.930,11.480,11.900,14582515.000,171042464.000<br/>1327,SH603528,2025-10-15,8.620,8.750,8.550,8.730,6972024.000,60570832.000<br/>1328,SH603529,2025-10-15,33.530,33.950,33.490,33.900,5085150.000,171885088.000<br/>1329,SH603530,2025-10-15,40.020,40.030,37.830,39.170,14009084.000,545731712.000<br/>1330,SH603533,2025-10-15,18.540,18.740,18.380,18.630,4830541.000,89764688.000<br/>1331,SH603535,2025-10-15,10.920,10.960,10.760,10.930,5092149.000,55418760.000<br/>1332,SH603536,2025-10-15,10.730,10.920,10.570,10.680,14984860.000,161283520.000<br/>1333,SH603538,2025-10-15,21.530,22.660,21.530,22.530,12937033.000,288915424.000<br/>1334,SH603551,2025-10-15,11.700,11.880,11.650,11.850,2176200.000,25704300.000<br/>1335,SH603556,2025-10-15,29.440,29.920,29.020,29.770,5827903.000,171687984.000<br/>1336,SH603557,2025-10-15,2.310,2.430,2.300,2.390,19564056.000,46972280.000<br/>1337,SH603558,2025-10-15,10.170,10.360,10.130,10.350,6225400.000,64013928.000<br/>1338,SH603559,2025-10-15,8.150,8.300,7.760,8.120,2527643.000,20396616.000<br/>1339,SH603565,2025-10-15,10.890,10.890,10.550,10.620,21202204.000,225674096.000<br/>1340,SH603566,2025-10-15,14.100,14.300,13.980,14.240,3814026.000,54182048.000<br/>1341,SH603567,2025-10-15,11.950,12.120,11.820,12.080,12196765.000,146569232.000<br/>1342,SH603568,2025-10-15,21.560,22.100,21.400,21.890,10364326.000,226016192.000<br/>1343,SH603569,2025-10-15,8.770,8.850,8.680,8.840,7168311.000,62967628.000<br/>1344,SH603577,2025-10-15,9.410,9.740,9.410,9.700,7582770.000,72701528.000<br/>1345,SH603578,2025-10-15,12.650,12.760,12.530,12.670,2137132.000,27032484.000<br/>1346,SH603579,2025-10-15,31.000,33.490,31.000,32.800,6014249.000,193552448.000<br/>1347,SH603580,2025-10-15,14.360,14.550,14.360,14.500,478500.000,6924990.000<br/>1348,SH603583,2025-10-15,38.030,38.950,37.460,38.790,8244592.000,316031168.000<br/>1349,SH603585,2025-10-15,18.250,18.600,18.220,18.390,2150385.000,39656888.000<br/>1350,SH603586,2025-10-15,18.990,19.320,18.830,19.300,2675700.000,51244528.000<br/>1351,SH603587,2025-10-15,12.310,12.470,12.290,12.450,2169417.000,26955734.000<br/>1352,SH603588,2025-10-15,8.330,8.600,8.220,8.490,65355360.000,547460288.000<br/>1353,SH603589,2025-10-15,33.360,33.610,33.200,33.410,4928775.000,164565536.000<br/>1354,SH603590,2025-10-15,46.400,49.290,46.150,49.110,4065282.000,196698576.000<br/>1355,SH603595,2025-10-15,22.360,22.790,21.980,22.720,5413383.000,121401424.000<br/>1356,SH603596,2025-10-15,46.760,48.970,46.450,48.730,12851105.000,612552768.000<br/>1357,SH603598,2025-10-15,15.920,16.030,15.760,16.020,3151600.000,50244704.000<br/>1358,SH603599,2025-10-15,11.810,12.010,11.800,11.930,7806242.000,93122656.000<br/>1359,SH603600,2025-10-15,11.200,11.300,11.080,11.260,4447450.000,49859648.000<br/>1360,SH603601,2025-10-15,5.000,5.060,4.960,5.020,20665012.000,103531648.000<br/>1361,SH603602,2025-10-15,14.920,15.290,14.820,15.110,5937390.000,89586776.000<br/>1362,SH603605,2025-10-15,79.000,80.120,78.660,79.740,5343475.000,425318368.000<br/>1363,SH603606,2025-10-15,68.020,68.990,66.870,68.660,8810345.000,597943168.000<br/>1364,SH603607,2025-10-15,23.820,24.130,23.660,24.030,3296860.000,79021632.000<br/>1365,SH603608,2025-10-15,7.400,7.910,7.240,7.750,15140699.000,115321624.000<br/>1366,SH603609,2025-10-15,7.990,8.060,7.950,8.030,5938925.000,47656704.000<br/>1367,SH603610,2025-10-15,18.500,18.800,18.120,18.370,13391378.000,246078400.000<br/>1368,SH603611,2025-10-15,23.530,24.270,23.300,24.250,5199780.000,124345608.000<br/>1369,SH603612,2025-10-15,24.550,25.180,24.340,25.090,15430413.000,382131488.000<br/>1370,SH603613,2025-10-15,29.280,30.940,28.940,30.620,21322036.000,644855680.000<br/>1371,SH603615,2025-10-15,23.940,25.500,23.940,25.100,5162500.000,128075648.000<br/>1372,SH603616,2025-10-15,5.280,5.370,5.250,5.320,10214500.000,54312528.000<br/>1373,SH603617,2025-10-15,7.670,7.770,7.650,7.750,10261285.000,79116792.000<br/>1374,SH603618,2025-10-15,9.010,9.300,8.730,9.100,66318956.000,595666112.000<br/>1375,SH603619,2025-10-15,19.940,20.280,19.730,19.880,14197588.000,282896384.000<br/>1376,SH603626,2025-10-15,12.620,13.900,12.620,13.570,113759120.000,1522761088.000<br/>1377,SH603628,2025-10-15,13.420,13.600,13.260,13.550,8224674.000,110793360.000<br/>1378,SH603629,2025-10-15,23.990,24.280,23.500,24.170,8017100.000,192227344.000<br/>1379,SH603630,2025-10-15,24.660,26.300,23.800,25.820,11474450.000,290755936.000<br/>1380,SH603633,2025-10-15,10.880,10.930,10.500,10.800,13769195.000,147292384.000<br/>1381,SH603636,2025-10-15,11.600,11.920,11.390,11.810,12195244.000,143649840.000<br/>1382,SH603637,2025-10-15,11.690,11.750,11.540,11.650,4985766.000,57898016.000<br/>1383,SH603638,2025-10-15,18.060,18.260,17.840,18.250,4429310.000,80103424.000<br/>1384,SH603639,2025-10-15,14.600,14.750,14.510,14.650,1995900.000,29179740.000<br/>1385,SH603648,2025-10-15,10.850,11.000,10.840,10.970,3515801.000,38491984.000<br/>1386,SH603650,2025-10-15,44.060,44.550,41.950,43.620,19665214.000,842721344.000<br/>1387,SH603655,2025-10-15,35.200,37.000,34.620,36.780,1946546.000,70081520.000<br/>1388,SH603656,2025-10-15,22.140,22.380,21.900,22.260,3068280.000,67831352.000<br/>1389,SH603657,2025-10-15,36.900,36.900,35.900,36.550,1837477.000,66826580.000<br/>1390,SH603658,2025-10-15,38.350,38.920,38.260,38.750,2565510.000,99080264.000<br/>1391,SH603659,2025-10-15,26.500,26.900,25.870,26.880,41992896.000,1107592448.000<br/>1392,SH603660,2025-10-15,8.020,8.210,7.900,8.190,18795040.000,152408208.000<br/>1393,SH603661,2025-10-15,31.970,32.820,31.890,32.550,1012660.000,32993942.000<br/>1394,SH603662,2025-10-15,67.060,69.320,66.060,68.720,7503211.000,509026144.000<br/>1395,SH603663,2025-10-15,27.000,27.400,26.750,27.050,6492548.000,175085776.000<br/>1396,SH603665,2025-10-15,25.390,27.000,25.330,26.590,3088000.000,81475808.000<br/>1397,SH603666,2025-10-15,30.520,31.780,30.250,31.730,6559060.000,203790000.000<br/>1398,SH603667,2025-10-15,42.530,45.550,41.890,45.550,56185856.000,2506010112.000<br/>1399,SH603668,2025-10-15,15.900,15.960,15.180,15.490,24049516.000,371889088.000<br/>1400,SH603669,2025-10-15,5.300,5.400,5.270,5.390,8972300.000,48050220.000<br/>1401,SH603676,2025-10-15,11.680,12.020,11.570,11.950,3816400.000,45355928.000<br/>1402,SH603677,2025-10-15,18.780,19.040,18.560,18.900,1457500.000,27458028.000<br/>1403,SH603678,2025-10-15,37.930,38.600,37.300,38.560,7556225.000,288543264.000<br/>1404,SH603679,2025-10-15,15.990,16.290,15.820,16.280,3424620.000,55086704.000<br/>1405,SH603680,2025-10-15,12.700,12.750,12.430,12.720,3896484.000,49106396.000<br/>1406,SH603681,2025-10-15,16.490,17.300,16.450,17.010,9354804.000,158384032.000<br/>1407,SH603682,2025-10-15,5.780,5.820,5.720,5.770,7214900.000,41586304.000<br/>1408,SH603683,2025-10-15,31.720,31.860,30.760,31.370,5072732.000,158807536.000<br/>1409,SH603685,2025-10-15,16.970,17.340,16.650,17.160,5958103.000,100641912.000<br/>1410,SH603686,2025-10-15,24.600,25.280,24.220,24.650,51131236.000,1265625856.000<br/>1411,SH603687,2025-10-15,9.310,9.430,9.230,9.360,10288145.000,96009656.000<br/>1412,SH603688,2025-10-15,42.880,42.990,41.550,41.810,14823160.000,622507200.000<br/>1413,SH603689,2025-10-15,8.770,8.880,8.750,8.780,5062820.000,44522912.000<br/>1414,SH603690,2025-10-15,40.030,40.030,36.390,37.000,120589240.000,4518133760.000<br/>1415,SH603693,2025-10-15,13.200,13.250,13.050,13.210,4509414.000,59336068.000<br/>1416,SH603696,2025-10-15,12.040,12.360,11.900,12.270,9802592.000,119727104.000<br/>1417,SH603697,2025-10-15,12.000,12.370,11.860,12.130,9403650.000,114248800.000<br/>1418,SH603698,2025-10-15,21.480,21.570,20.710,21.510,8819719.000,186642992.000<br/>1419,SH603699,2025-10-15,42.550,43.900,42.540,43.780,3780569.000,163977568.000<br/>1420,SH603700,2025-10-15,11.850,11.980,11.770,11.950,2786922.000,33194808.000<br/>1421,SH603701,2025-10-15,20.390,20.930,20.180,20.660,3860150.000,79580512.000<br/>1422,SH603703,2025-10-15,11.300,11.690,11.260,11.680,19439400.000,224991856.000<br/>1423,SH603706,2025-10-15,22.820,22.820,22.060,22.360,4513885.000,100627664.000<br/>1424,SH603707,2025-10-15,10.270,10.380,10.230,10.350,12244559.000,126333640.000<br/>1425,SH603708,2025-10-15,10.500,10.650,10.460,10.600,3846884.000,40661496.000<br/>1426,SH603709,2025-10-15,14.800,15.010,14.550,14.990,1904586.000,28322284.000<br/>1427,SH603711,2025-10-15,13.060,13.120,12.960,13.040,1855352.000,24191296.000<br/>1428,SH603712,2025-10-15,21.590,21.910,21.250,21.900,8340477.000,180618064.000<br/>1429,SH603713,2025-10-15,60.580,61.170,59.900,61.000,1094200.000,66397248.000<br/>1430,SH603716,2025-10-15,24.980,27.400,24.300,26.860,38482736.000,1020444416.000<br/>1431,SH603717,2025-10-15,8.760,8.880,8.730,8.870,8242787.000,72661184.000<br/>1432,SH603718,2025-10-15,6.880,7.010,6.860,7.000,7414160.000,51572492.000<br/>1433,SH603719,2025-10-15,12.900,13.030,12.800,13.000,4622400.000,59828596.000<br/>1434,SH603721,2025-10-15,20.120,20.300,20.070,20.250,1066400.000,21468830.000<br/>1435,SH603722,2025-10-15,42.690,42.990,42.140,42.850,1312350.000,55966616.000<br/>1436,SH603725,2025-10-15,10.030,10.970,9.900,10.970,21724440.000,230524736.000<br/>1437,SH603726,2025-10-15,25.910,26.010,24.710,24.910,14368448.000,361343456.000<br/>1438,SH603727,2025-10-15,13.710,13.780,13.600,13.680,1419900.000,19422840.000<br/>1439,SH603728,2025-10-15,68.800,72.410,67.920,71.250,13721986.000,964379712.000<br/>1440,SH603729,2025-10-15,16.670,16.960,16.560,16.770,1947144.000,32624290.000<br/>1441,SH603730,2025-10-15,6.680,6.860,6.570,6.790,45526144.000,306206304.000<br/>1442,SH603733,2025-10-15,22.530,22.760,22.350,22.460,2657643.000,59811596.000<br/>1443,SH603737,2025-10-15,49.000,49.650,47.200,48.300,6568708.000,316718464.000<br/>1444,SH603738,2025-10-15,14.850,15.200,14.690,15.050,8215123.000,123073200.000<br/>1445,SH603739,2025-10-15,13.510,13.850,13.460,13.800,3518640.000,48307616.000<br/>1446,SH603755,2025-10-15,30.630,32.680,30.210,31.400,2501000.000,78107496.000<br/>1447,SH603757,2025-10-15,43.440,44.270,42.190,44.120,5370846.000,232902080.000<br/>1448,SH603758,2025-10-15,15.750,17.170,15.750,16.510,19173200.000,319942560.000<br/>1449,SH603759,2025-10-15,8.260,8.440,8.200,8.370,8415296.000,70448544.000<br/>1450,SH603766,2025-10-15,13.540,14.220,13.450,14.150,60000856.000,840147712.000<br/>1451,SH603767,2025-10-15,27.830,28.180,27.280,27.810,10030727.000,276784416.000<br/>1452,SH603768,2025-10-15,11.940,12.120,11.910,12.060,3043300.000,36621720.000<br/>1453,SH603773,2025-10-15,31.140,31.930,30.710,31.630,5071010.000,159579008.000<br/>1454,SH603776,2025-10-15,20.180,20.480,20.080,20.330,2604801.000,52772788.000<br/>1455,SH603777,2025-10-15,12.780,13.160,12.760,13.100,6839837.000,89234544.000<br/>1456,SH603778,2025-10-15,3.940,3.940,3.940,3.940,15533600.000,61202384.000<br/>1457,SH603779,2025-10-15,6.950,7.000,6.900,6.990,4563015.000,31817834.000<br/>1458,SH603786,2025-10-15,87.760,93.780,87.120,92.110,6929155.000,623485312.000<br/>1459,SH603787,2025-10-15,12.090,12.370,12.070,12.370,3290316.000,40409208.000<br/>1460,SH603788,2025-10-15,17.270,17.430,16.980,17.390,4845556.000,83322320.000<br/>1461,SH603789,2025-10-15,5.610,5.640,5.560,5.620,3428217.000,19207292.000<br/>1462,SH603790,2025-10-15,21.810,22.090,21.430,21.470,2133950.000,46171720.000<br/>1463,SH603797,2025-10-15,4.580,4.620,4.570,4.590,5198652.000,23892308.000<br/>1464,SH603798,2025-10-15,15.500,15.830,15.330,15.570,3501170.000,54355344.000<br/>1465,SH603799,2025-10-15,65.630,67.300,63.320,65.340,102460840.000,6665139200.000<br/>1466,SH603800,2025-10-15,49.670,50.270,48.000,50.150,3481998.000,172623888.000<br/>1467,SH603801,2025-10-15,9.410,9.570,9.390,9.520,5162287.000,49009752.000<br/>1468,SH603803,2025-10-15,8.250,8.400,8.200,8.350,7039677.000,58598440.000<br/>1469,SH603806,2025-10-15,15.820,16.300,15.700,16.080,33623332.000,539648704.000<br/>1470,SH603808,2025-10-15,8.060,8.190,8.000,8.130,4816605.000,39183688.000<br/>1471,SH603809,2025-10-15,14.220,14.650,13.920,14.570,35539496.000,509578944.000<br/>1472,SH603810,2025-10-15,15.830,16.050,15.580,15.710,4112368.000,64720344.000<br/>1473,SH603811,2025-10-15,12.480,13.040,12.410,12.970,10861100.000,139023648.000<br/>1474,SH603813,2025-10-15,24.990,25.820,24.630,25.820,1953699.000,49476832.000<br/>1475,SH603815,2025-10-15,13.590,13.760,13.260,13.700,11697852.000,158461360.000<br/>1476,SH603816,2025-10-15,30.030,31.220,29.920,30.900,5267650.000,162619648.000<br/>1477,SH603817,2025-10-15,6.450,6.480,6.400,6.470,9454451.000,60912508.000<br/>1478,SH603818,2025-10-15,3.830,3.910,3.820,3.890,11470282.000,44389528.000<br/>1479,SH603819,2025-10-15,11.330,11.510,11.230,11.490,3246900.000,37028736.000<br/>1480,SH603822,2025-10-15,81.610,88.500,81.610,87.600,2441066.000,210745312.000<br/>1481,SH603823,2025-10-15,16.160,16.690,15.950,16.450,8885615.000,145449744.000<br/>1482,SH603825,2025-10-15,9.080,9.210,9.040,9.180,3510576.000,32025328.000<br/>1483,SH603826,2025-10-15,18.850,18.940,18.730,18.930,1877921.000,35424756.000<br/>1484,SH603828,2025-10-15,5.110,5.350,5.070,5.310,6854956.000,36022688.000<br/>1485,SH603829,2025-10-15,19.840,20.460,19.610,20.330,5576576.000,111646664.000<br/>1486,SH603833,2025-10-15,53.790,55.100,53.640,54.280,2117787.000,115203896.000<br/>1487,SH603836,2025-10-15,13.850,14.030,13.830,13.930,2019600.000,28119370.000<br/>1488,SH603838,2025-10-15,7.900,7.980,7.730,7.840,2206997.000,17229910.000<br/>1489,SH603839,2025-10-15,9.270,10.210,9.160,9.760,32536320.000,317276672.000<br/>1490,SH603848,2025-10-15,22.590,23.860,22.160,22.840,19624402.000,449478592.000<br/>1491,SH603855,2025-10-15,19.900,20.210,19.830,20.200,2900100.000,58167584.000<br/>1492,SH603856,2025-10-15,11.750,11.830,11.700,11.820,2219503.000,26177352.000<br/>1493,SH603858,2025-10-15,17.840,18.180,17.830,18.050,5179618.000,93395824.000<br/>1494,SH603859,2025-10-15,45.210,46.210,44.450,45.720,10392592.000,472176544.000<br/>1495,SH603860,2025-10-15,30.470,30.830,30.330,30.750,930400.000,28533908.000<br/>1496,SH603861,2025-10-15,10.860,11.990,10.850,11.990,35835376.000,411402048.000<br/>1497,SH603863,2025-10-15,23.410,24.170,23.290,23.840,8735325.000,207654912.000<br/>1498,SH603866,2025-10-15,5.460,5.500,5.450,5.500,10985021.000,60186636.000<br/>1499,SH603867,2025-10-15,30.600,31.290,30.000,30.730,3830146.000,116786056.000<br/>1500,SH603868,2025-10-15,36.210,36.850,35.950,36.550,1084779.000,39567724.000<br/>1501,SH603869,2025-10-15,8.860,8.900,8.780,8.880,742435.000,6552666.000<br/>1502,SH603871,2025-10-15,13.990,14.170,13.820,13.990,8735249.000,122261768.000<br/>1503,SH603876,2025-10-15,11.160,11.250,10.910,11.080,21162366.000,234066512.000<br/>1504,SH603877,2025-10-15,14.120,14.420,14.120,14.370,1769642.000,25394960.000<br/>1505,SH603878,2025-10-15,11.500,12.490,10.700,12.360,77573992.000,911344640.000<br/>1506,SH603879,2025-10-15,6.130,6.210,6.080,6.190,5769768.000,35605060.000<br/>1507,SH603880,2025-10-15,6.190,6.250,6.110,6.170,3431006.000,21167996.000<br/>1508,SH603881,2025-10-15,33.080,33.830,32.630,33.810,27666884.000,922304896.000<br/>1509,SH603882,2025-10-15,28.580,28.950,28.280,28.940,3333517.000,95692608.000<br/>1510,SH603883,2025-10-15,16.440,16.700,16.360,16.660,10420652.000,173067376.000<br/>1511,SH603885,2025-10-15,13.270,14.190,13.130,14.050,39129696.000,539396928.000<br/>1512,SH603886,2025-10-15,12.190,12.380,12.140,12.260,3137400.000,38504032.000<br/>1513,SH603887,2025-10-15,16.010,16.200,15.750,16.180,11004579.000,176090592.000<br/>1514,SH603888,2025-10-15,19.300,19.500,19.200,19.470,5196547.000,100744744.000<br/>1515,SH603889,2025-10-15,8.030,8.030,7.730,7.880,24658372.000,193099248.000<br/>1516,SH603890,2025-10-15,12.840,13.180,12.680,13.160,15383732.000,199229696.000<br/>1517,SH603893,2025-10-15,195.310,197.500,186.100,194.350,15915566.000,3040630016.000<br/>1518,SH603895,2025-10-15,27.940,28.700,27.940,28.480,1276200.000,36300000.000<br/>1519,SH603896,2025-10-15,20.700,21.040,20.580,20.900,1911430.000,39914748.000<br/>1520,SH603897,2025-10-15,26.020,26.980,25.880,26.900,6881582.000,183230304.000<br/>1521,SH603898,2025-10-15,10.080,10.260,10.030,10.120,2848900.000,28961332.000<br/>1522,SH603899,2025-10-15,27.230,27.420,27.130,27.400,4104676.000,112151960.000<br/>1523,SH603900,2025-10-15,10.500,10.650,10.300,10.540,12580520.000,131531616.000<br/>1524,SH603901,2025-10-15,11.010,12.100,10.840,12.100,28872552.000,336685888.000<br/>1525,SH603903,2025-10-15,14.630,15.360,14.160,14.970,39721604.000,585494720.000<br/>1526,SH603906,2025-10-15,16.280,17.600,16.280,16.670,35514776.000,596835584.000<br/>1527,SH603908,2025-10-15,24.460,24.800,24.360,24.740,1239000.000,30566894.000<br/>1528,SH603909,2025-10-15,10.940,11.190,10.750,11.190,4719237.000,52189932.000<br/>1529,SH603912,2025-10-15,8.910,9.040,8.800,9.040,8457916.000,75742064.000<br/>1530,SH603915,2025-10-15,16.220,16.730,15.780,16.630,12401700.000,202785616.000<br/>1531,SH603916,2025-10-15,10.720,10.840,10.660,10.830,5742240.000,61762604.000<br/>1532,SH603917,2025-10-15,13.680,15.050,13.630,15.050,20730800.000,305553568.000<br/>1533,SH603918,2025-10-15,16.980,17.150,16.650,16.800,14821418.000,250861312.000<br/>1534,SH603919,2025-10-15,20.360,20.580,19.970,20.380,6209840.000,126285480.000<br/>1535,SH603920,2025-10-15,39.800,41.620,39.110,41.500,25829180.000,1046868544.000<br/>1536,SH603922,2025-10-15,21.730,22.020,21.500,21.830,2797100.000,60862340.000<br/>1537,SH603926,2025-10-15,16.580,17.090,16.400,17.020,4518181.000,75672520.000<br/>1538,SH603927,2025-10-15,20.630,21.550,20.460,21.380,31462182.000,667595584.000<br/>1539,SH603928,2025-10-15,16.180,16.290,15.600,16.030,5888030.000,94122256.000<br/>1540,SH603929,2025-10-15,39.380,40.970,38.950,40.800,2426300.000,97048272.000<br/>1541,SH603931,2025-10-15,28.960,28.960,28.240,28.670,3664081.000,104392680.000<br/>1542,SH603933,2025-10-15,16.710,16.800,16.240,16.510,5462276.000,89852568.000<br/>1543,SH603936,2025-10-15,11.890,12.180,11.730,12.150,28225354.000,338828736.000<br/>1544,SH603937,2025-10-15,11.870,12.150,11.730,12.120,5609801.000,67377376.000<br/>1545,SH603938,2025-10-15,14.640,15.990,14.580,15.990,10635028.000,163850752.000<br/>1546,SH603939,2025-10-15,24.070,24.420,24.040,24.140,5048720.000,122186264.000<br/>1547,SH603948,2025-10-15,25.260,25.820,25.210,25.600,3118000.000,79462912.000<br/>1548,SH603949,2025-10-15,19.590,19.930,19.460,19.890,2592900.000,51142168.000<br/>1549,SH603950,2025-10-15,37.120,38.520,36.160,37.800,6230140.000,232264624.000<br/>1550,SH603955,2025-10-15,33.660,35.880,33.010,35.540,5211060.000,182188640.000<br/>1551,SH603956,2025-10-15,6.630,6.690,6.540,6.690,11517612.000,76463968.000<br/>1552,SH603958,2025-10-15,15.910,17.090,15.800,16.750,8281400.000,137521584.000<br/>1553,SH603959,2025-10-15,6.870,7.560,6.870,7.560,61325052.000,445059424.000<br/>1554,SH603960,2025-10-15,21.350,21.400,20.690,21.280,8724762.000,183909904.000<br/>1555,SH603966,2025-10-15,11.510,11.700,11.470,11.680,14629949.000,169690128.000<br/>1556,SH603967,2025-10-15,11.750,11.930,11.680,11.900,5621540.000,66577904.000<br/>1557,SH603968,2025-10-15,11.850,12.060,11.810,11.970,2246900.000,26840628.000<br/>1558,SH603969,2025-10-15,10.670,10.710,10.380,10.650,16817440.000,177227056.000<br/>1559,SH603970,2025-10-15,13.650,13.740,13.590,13.740,2080858.000,28468528.000<br/>1560,SH603976,2025-10-15,19.580,19.860,19.420,19.650,1070400.000,21080480.000<br/>1561,SH603977,2025-10-15,13.190,13.250,12.990,13.140,12249200.000,160656048.000<br/>1562,SH603978,2025-10-15,22.690,23.800,22.300,22.790,8990504.000,205085776.000<br/>1563,SH603979,2025-10-15,65.840,68.300,65.530,68.010,9305401.000,624550336.000<br/>1564,SH603980,2025-10-15,5.390,5.560,5.370,5.510,18673940.000,102010632.000<br/>1565,SH603982,2025-10-15,8.960,9.180,8.960,9.170,9722384.000,88259256.000<br/>1566,SH603983,2025-10-15,37.600,38.830,37.500,38.760,2761164.000,106263880.000<br/>1567,SH603985,2025-10-15,17.440,17.820,17.360,17.680,13849947.000,243632640.000<br/>1568,SH603986,2025-10-15,195.550,202.400,186.410,202.010,39044232.000,7587280896.000<br/>1569,SH603987,2025-10-15,8.980,9.220,8.960,9.210,8834810.000,80624304.000<br/>1570,SH603988,2025-10-15,30.000,31.310,29.060,30.600,14041130.000,424792832.000<br/>1571,SH603989,2025-10-15,17.550,17.960,17.410,17.940,4629021.000,82058560.000<br/>1572,SH603990,2025-10-15,14.890,15.050,14.760,15.020,5229776.000,78160520.000<br/>1573,SH603991,2025-10-15,64.500,66.640,64.500,66.290,1905500.000,125426032.000<br/>1574,SH603992,2025-10-15,28.380,29.330,27.910,29.290,2433491.000,69918224.000<br/>1575,SH603993,2025-10-15,16.250,16.330,15.480,16.310,305389344.000,4857728000.000<br/>1576,SH603995,2025-10-15,18.510,18.690,18.400,18.530,4921850.000,91246224.000<br/>1577,SH603997,2025-10-15,12.700,13.580,12.650,13.560,24263100.000,319164480.000<br/>1578,SH603998,2025-10-15,12.100,12.500,12.100,12.290,21094500.000,259313088.000<br/>1579,SH603999,2025-10-15,6.310,6.390,6.300,6.380,5562998.000,35348784.000<br/>1580,SH605001,2025-10-15,7.750,7.880,7.710,7.870,8147645.000,63747332.000<br/>1581,SH605003,2025-10-15,24.700,24.960,24.330,24.670,1839600.000,45499808.000<br/>1582,SH605005,2025-10-15,18.100,18.300,18.010,18.250,1199786.000,21819698.000<br/>1583,SH605006,2025-10-15,7.780,7.950,7.740,7.840,7675220.000,60034900.000<br/>1584,SH605007,2025-10-15,11.640,11.710,11.600,11.660,1262400.000,14701881.000<br/>1585,SH605008,2025-10-15,16.670,17.620,16.670,17.540,7202606.000,125044192.000<br/>1586,SH605009,2025-10-15,33.200,34.350,33.120,34.170,3420834.000,116106640.000<br/>1587,SH605011,2025-10-15,21.770,21.870,21.650,21.810,2544900.000,55375972.000<br/>1588,SH605016,2025-10-15,20.500,20.750,20.110,20.410,7325619.000,149400816.000<br/>1589,SH605018,2025-10-15,11.220,11.400,11.130,11.400,3283000.000,37116920.000<br/>1590,SH605020,2025-10-15,29.090,29.220,28.210,28.820,17633286.000,504173440.000<br/>1591,SH605028,2025-10-15,25.690,27.960,25.540,27.430,5697605.000,153132192.000<br/>1592,SH605033,2025-10-15,21.830,22.490,21.700,22.100,3304200.000,73317224.000<br/>1593,SH605050,2025-10-15,14.660,14.860,14.460,14.770,14586000.000,213918528.000<br/>1594,SH605055,2025-10-15,11.090,11.820,10.660,11.040,37930376.000,424922688.000<br/>1595,SH605056,2025-10-15,16.530,16.770,16.350,16.640,4153601.000,68745344.000<br/>1596,SH605058,2025-10-15,27.950,28.360,27.550,28.300,2041500.000,57310504.000<br/>1597,SH605060,2025-10-15,26.670,26.850,26.030,26.760,1416600.000,37610264.000<br/>1598,SH605066,2025-10-15,7.500,7.740,7.460,7.720,14580250.000,111246120.000<br/>1599,SH605068,2025-10-15,24.870,25.550,24.660,25.010,4666000.000,117332440.000<br/>1600,SH605069,2025-10-15,10.210,10.350,10.180,10.350,2518240.000,25947768.000<br/>1601,SH605077,2025-10-15,18.760,19.040,18.750,18.940,1476643.000,27904880.000<br/>1602,SH605080,2025-10-15,24.620,26.370,24.550,26.220,4275300.000,109552056.000<br/>1603,SH605081,2025-10-15,11.880,11.970,11.820,11.830,395284.000,4691962.000<br/>1604,SH605086,2025-10-15,24.900,25.230,24.900,25.170,862060.000,21651608.000<br/>1605,SH605088,2025-10-15,38.740,40.850,37.990,40.600,7521616.000,299791264.000<br/>1606,SH605089,2025-10-15,26.220,26.260,25.810,26.110,1479382.000,38532284.000<br/>1607,SH605090,2025-10-15,34.980,35.050,34.150,34.830,7627336.000,263351280.000<br/>1608,SH605098,2025-10-15,38.340,39.130,38.000,38.910,1393614.000,53955120.000<br/>1609,SH605099,2025-10-15,29.980,30.580,29.760,30.580,2205315.000,66900520.000<br/>1610,SH605100,2025-10-15,28.700,29.260,28.330,29.040,3705200.000,106680336.000<br/>1611,SH605108,2025-10-15,19.310,19.500,19.260,19.420,1187810.000,23040044.000<br/>1612,SH605111,2025-10-15,39.400,40.130,38.690,40.130,92032032.000,3650992896.000<br/>1613,SH605116,2025-10-15,22.350,22.570,22.230,22.440,1768700.000,39615868.000<br/>1614,SH605117,2025-10-15,72.500,75.300,69.910,74.600,19884072.000,1451583616.000<br/>1615,SH605118,2025-10-15,27.830,28.570,27.430,28.470,2098734.000,58785480.000<br/>1616,SH605122,2025-10-15,13.390,13.530,13.280,13.380,2221780.000,29742768.000<br/>1617,SH605123,2025-10-15,74.990,75.600,72.670,74.260,2455468.000,181507856.000<br/>1618,SH605128,2025-10-15,42.470,43.290,41.540,43.200,2916921.000,124009320.000<br/>1619,SH605133,2025-10-15,38.410,39.800,37.820,39.390,15550680.000,607438336.000<br/>1620,SH605136,2025-10-15,9.710,10.260,9.680,10.120,25773700.000,259442688.000<br/>1621,SH605138,2025-10-15,7.380,7.510,7.310,7.510,2962900.000,22092264.000<br/>1622,SH605151,2025-10-15,19.350,19.820,19.250,19.700,1981800.000,38812972.000<br/>1623,SH605155,2025-10-15,15.930,16.320,15.750,16.200,3896448.000,62768104.000<br/>1624,SH605158,2025-10-15,8.440,8.550,8.440,8.550,2608950.000,22227150.000<br/>1625,SH605162,2025-10-15,8.980,9.000,8.900,8.990,3976600.000,35605932.000<br/>1626,SH605166,2025-10-15,11.330,11.430,11.230,11.420,3273800.000,37194768.000<br/>1627,SH605167,2025-10-15,11.340,11.410,11.160,11.290,10424355.000,117402096.000<br/>1628,SH605168,2025-10-15,29.600,30.070,29.360,30.000,2210180.000,65964448.000<br/>1629,SH605169,2025-10-15,17.440,17.800,16.650,17.290,22316412.000,380721152.000<br/>1630,SH605177,2025-10-15,19.180,19.370,19.100,19.220,1526400.000,29334892.000<br/>1631,SH605179,2025-10-15,20.730,21.570,20.400,21.250,11434664.000,241796896.000<br/>1632,SH605180,2025-10-15,15.030,15.380,15.030,15.340,2037866.000,31118348.000<br/>1633,SH605183,2025-10-15,20.000,20.260,19.830,20.260,1481100.000,29733074.000<br/>1634,SH605186,2025-10-15,19.690,19.850,19.390,19.750,1760300.000,34730664.000<br/>1635,SH605188,2025-10-15,19.590,20.900,18.000,20.900,49702028.000,982195392.000<br/>1636,SH605189,2025-10-15,17.310,18.270,16.940,17.980,6851614.000,121926216.000<br/>1637,SH605196,2025-10-15,26.260,28.200,25.800,27.820,14221700.000,385061824.000<br/>1638,SH605198,2025-10-15,45.200,45.230,43.950,44.980,1730300.000,76762784.000<br/>1639,SH605199,2025-10-15,8.760,8.810,8.730,8.810,1596400.000,14016964.000<br/>1640,SH605208,2025-10-15,14.200,14.420,13.910,14.370,9114976.000,128720752.000<br/>1641,SH605218,2025-10-15,20.420,20.670,20.230,20.550,2482400.000,50692300.000<br/>1642,SH605222,2025-10-15,19.310,20.030,19.160,20.020,6699971.000,132309336.000<br/>1643,SH605228,2025-10-15,17.200,17.920,17.030,17.850,8201300.000,144901680.000<br/>1644,SH605258,2025-10-15,31.980,32.470,31.700,32.200,1297412.000,41635180.000<br/>1645,SH605259,2025-10-15,25.000,25.760,24.770,25.710,2387316.000,60769996.000<br/>1646,SH605266,2025-10-15,20.550,20.900,20.490,20.800,1657022.000,34455348.000<br/>1647,SH605268,2025-10-15,10.030,10.200,9.970,10.200,3621000.000,36662792.000<br/>1648,SH605277,2025-10-15,23.120,23.640,22.810,23.630,8950072.000,208747520.000<br/>1649,SH605286,2025-10-15,41.250,42.290,41.110,41.420,1506060.000,62446064.000<br/>1650,SH605287,2025-10-15,24.700,26.230,24.700,26.100,7276918.000,186626912.000<br/>1651,SH605288,2025-10-15,83.320,86.450,82.290,85.440,1478300.000,124655264.000<br/>1652,SH605289,2025-10-15,73.500,77.380,72.300,77.190,3249820.000,245166448.000<br/>1653,SH605296,2025-10-15,31.170,31.450,30.900,31.250,2822952.000,88006304.000<br/>1654,SH605298,2025-10-15,39.460,40.880,39.000,40.410,3999800.000,160725520.000<br/>1655,SH605299,2025-10-15,9.200,9.310,9.150,9.290,3108900.000,28788076.000<br/>1656,SH605300,2025-10-15,11.790,11.840,11.670,11.820,3539216.000,41698284.000<br/>1657,SH605303,2025-10-15,17.440,18.290,17.220,17.760,11502468.000,205738688.000<br/>1658,SH605305,2025-10-15,38.210,39.310,37.620,39.290,9269186.000,357719840.000<br/>1659,SH605318,2025-10-15,50.280,52.860,47.500,52.860,5989100.000,299299744.000<br/>1660,SH605319,2025-10-15,22.720,23.970,22.440,23.670,7000026.000,163633840.000<br/>1661,SH605333,2025-10-15,35.990,36.580,35.070,36.510,3326400.000,119220072.000<br/>1662,SH605336,2025-10-15,15.320,15.500,15.210,15.490,2371690.000,36558304.000<br/>1663,SH605337,2025-10-15,12.800,12.980,12.690,12.900,4940748.000,63604008.000<br/>1664,SH605338,2025-10-15,24.680,26.580,24.520,25.960,5921717.000,151690352.000<br/>1665,SH605339,2025-10-15,17.570,17.660,17.400,17.650,1281100.000,22452162.000<br/>1666,SH605358,2025-10-15,33.250,33.590,32.030,32.400,25809520.000,840920768.000<br/>1667,SH605365,2025-10-15,15.740,16.250,15.660,16.030,9596300.000,153914768.000<br/>1668,SH605366,2025-10-15,6.080,6.190,6.070,6.190,6679306.000,41108556.000<br/>1669,SH605368,2025-10-15,9.810,9.890,9.790,9.830,5151140.000,50659376.000<br/>1670,SH605369,2025-10-15,19.290,19.530,19.220,19.400,1168001.000,22629444.000<br/>1671,SH605376,2025-10-15,56.910,59.500,56.000,59.000,9988612.000,575995904.000<br/>1672,SH605377,2025-10-15,9.350,9.450,9.300,9.400,9593037.000,90030352.000<br/>1673,SH605378,2025-10-15,27.050,27.280,26.130,26.550,8506392.000,225026016.000<br/>1674,SH605388,2025-10-15,7.420,7.610,7.340,7.520,12185665.000,91446832.000<br/>1675,SH605389,2025-10-15,65.900,66.960,63.000,65.830,2993220.000,193814720.000<br/>1676,SH605398,2025-10-15,29.380,30.040,29.220,30.010,2456440.000,73188784.000<br/>1677,SH605399,2025-10-15,12.600,12.850,12.590,12.760,2953609.000,37644020.000<br/>1678,SH605488,2025-10-15,31.100,32.500,31.060,32.240,9398621.000,299773728.000<br/>1679,SH605499,2025-10-15,290.670,292.760,287.700,291.850,1812416.000,525792320.000<br/>1680,SH605500,2025-10-15,9.180,9.270,9.170,9.270,3371030.000,31127828.000<br/>1681,SH605507,2025-10-15,23.230,23.740,23.200,23.730,6050610.000,142795008.000<br/>1682,SH605555,2025-10-15,16.250,16.540,16.110,16.510,3862721.000,63173360.000<br/>1683,SH605566,2025-10-15,25.060,27.820,25.060,27.820,4824600.000,130430120.000<br/>1684,SH605567,2025-10-15,10.050,10.150,9.990,10.080,3259023.000,32805072.000<br/>1685,SH605577,2025-10-15,13.220,13.290,13.080,13.280,3443500.000,45533224.000<br/>1686,SH605580,2025-10-15,28.090,28.290,27.200,28.280,4011400.000,111073416.000<br/>1687,SH605588,2025-10-15,62.130,62.500,59.170,60.540,6276539.000,377919008.000<br/>1688,SH605589,2025-10-15,30.140,30.360,29.680,30.350,16220470.000,487234272.000<br/>1689,SH605598,2025-10-15,31.210,31.990,30.640,31.520,12908600.000,405571872.000<br/>1690,SH605599,2025-10-15,14.780,15.200,14.740,15.200,9494900.000,142360928.000<br/>1691,SH688001,2025-10-15,29.010,29.470,28.660,29.380,3245073.000,94527712.000<br/>1692,SH688002,2025-10-15,79.620,81.480,78.380,81.000,5954152.000,474394368.000<br/>1693,SH688003,2025-10-15,52.130,53.270,51.410,52.830,1931918.000,101132664.000<br/>1694,SH688004,2025-10-15,27.000,27.720,26.870,27.610,2138921.000,58282488.000<br/>1695,SH688005,2025-10-15,27.870,28.380,27.510,28.230,18052464.000,505557408.000<br/>1696,SH688006,2025-10-15,32.980,33.480,32.360,33.470,8252001.000,272294688.000<br/>1697,SH688007,2025-10-15,19.030,19.540,18.740,19.180,10705440.000,203810416.000<br/>1698,SH688008,2025-10-15,143.110,145.000,136.380,144.550,45865172.000,6457985536.000<br/>1699,SH688009,2025-10-15,5.490,5.510,5.390,5.460,38630336.000,210301552.000<br/>1700,SH688010,2025-10-15,28.900,28.910,28.060,28.700,3597385.000,102253872.000<br/>1701,SH688011,2025-10-15,39.170,40.180,37.500,40.010,2071033.000,80789272.000<br/>1702,SH688012,2025-10-15,273.410,276.880,267.000,274.000,19447772.000,5273472000.000<br/>1703,SH688013,2025-10-15,56.050,57.970,55.000,57.320,1219773.000,68986888.000<br/>1704,SH688015,2025-10-15,23.440,23.960,23.250,23.820,1649413.000,39078872.000<br/>1705,SH688016,2025-10-15,106.500,106.990,105.210,106.360,1559125.000,165543680.000<br/>1706,SH688017,2025-10-15,153.990,162.820,151.800,160.950,5841972.000,920745728.000<br/>1707,SH688018,2025-10-15,187.000,191.880,183.580,188.250,4125011.000,769530432.000<br/>1708,SH688019,2025-10-15,203.000,211.300,200.660,211.000,4111552.000,851896768.000<br/>1709,SH688020,2025-10-15,56.550,57.730,55.300,57.270,2412417.000,136005936.000<br/>1710,SH688021,2025-10-15,18.200,18.530,17.960,18.140,1161508.000,21210338.000<br/>1711,SH688022,2025-10-15,15.150,15.330,14.940,15.170,3126039.000,47335912.000<br/>1712,SH688023,2025-10-15,51.310,52.580,50.630,51.950,2739481.000,141677328.000<br/>1713,SH688025,2025-10-15,129.000,140.150,129.000,140.100,3252064.000,444675552.000<br/>1714,SH688026,2025-10-15,18.790,18.960,18.400,18.510,2088892.000,38899876.000<br/>1715,SH688027,2025-10-15,404.000,439.240,399.000,414.900,5892198.000,2477013760.000<br/>1716,SH688028,2025-10-15,43.430,44.420,42.840,43.770,4282389.000,186527568.000<br/>1717,SH688029,2025-10-15,90.500,91.700,89.010,91.540,1404321.000,127282232.000<br/>1718,SH688030,2025-10-15,19.500,20.080,19.250,19.850,2627214.000,52028736.000<br/>1719,SH688031,2025-10-15,51.560,52.740,50.880,52.550,2396066.000,125024376.000<br/>1720,SH688032,2025-10-15,113.980,114.980,110.280,113.400,1537051.000,173584512.000<br/>1721,SH688033,2025-10-15,7.190,7.300,7.110,7.260,20408904.000,147120064.000<br/>1722,SH688035,2025-10-15,54.100,54.980,52.650,54.720,3519024.000,189873216.000<br/>1723,SH688036,2025-10-15,82.290,83.300,81.410,83.130,9292955.000,766204608.000<br/>1724,SH688037,2025-10-15,140.160,143.500,135.010,138.950,5466697.000,760145920.000<br/>1725,SH688038,2025-10-15,20.950,21.550,20.220,20.580,7377652.000,152718928.000<br/>1726,SH688039,2025-10-15,51.720,53.100,51.180,52.890,5298018.000,276151392.000<br/>1727,SH688041,2025-10-15,228.180,243.210,228.060,241.050,35901104.000,8451373568.000<br/>1728,SH688045,2025-10-15,43.330,44.590,42.940,44.200,1356044.000,59555624.000<br/>1729,SH688046,2025-10-15,16.080,16.460,15.880,16.360,2605712.000,42057680.000<br/>1730,SH688047,2025-10-15,147.050,148.000,143.800,146.500,5311591.000,774150400.000<br/>1731,SH688048,2025-10-15,67.010,67.920,65.630,67.690,4626057.000,310318976.000<br/>1732,SH688049,2025-10-15,60.980,62.300,58.300,60.220,14219287.000,848229888.000<br/>1733,SH688050,2025-10-15,71.680,72.330,71.400,72.040,1548054.000,111221560.000<br/>1734,SH688051,2025-10-15,43.810,44.470,42.610,44.080,1303842.000,56913640.000<br/>1735,SH688052,2025-10-15,199.000,207.970,194.300,203.180,3087101.000,619208704.000<br/>1736,SH688053,2025-10-15,27.850,28.090,27.500,27.970,1288754.000,35881484.000<br/>1737,SH688055,2025-10-15,3.820,3.850,3.770,3.830,7687523.000,29303932.000<br/>1738,SH688056,2025-10-15,35.150,35.830,34.540,35.330,547009.000,19237972.000<br/>1739,SH688057,2025-10-15,12.300,12.470,12.250,12.460,1440633.000,17861778.000<br/>1740,SH688058,2025-10-15,33.220,34.550,32.910,33.780,2441191.000,82720640.000<br/>1741,SH688059,2025-10-15,70.960,77.980,70.000,77.380,2809553.000,210189792.000<br/>1742,SH688060,2025-10-15,42.960,43.500,42.010,42.750,690144.000,29412322.000<br/>1743,SH688061,2025-10-15,35.990,36.270,35.130,35.680,1242104.000,44249720.000<br/>1744,SH688062,2025-10-15,44.460,47.290,44.270,47.220,11867059.000,550092736.000<br/>1745,SH688063,2025-10-15,67.730,68.150,64.640,67.070,9431134.000,625949376.000<br/>1746,SH688065,2025-10-15,50.360,50.920,49.880,50.170,3264979.000,163884992.000<br/>1747,SH688066,2025-10-15,33.110,33.850,32.130,33.360,10699349.000,354884224.000<br/>1748,SH688067,2025-10-15,25.780,26.040,25.370,25.770,936886.000,24140964.000<br/>1749,SH688068,2025-10-15,159.680,175.000,159.000,170.790,3473417.000,590852352.000<br/>1750,SH688069,2025-10-15,22.280,23.170,22.190,22.900,1128209.000,25771724.000<br/>1751,SH688070,2025-10-15,51.720,51.720,49.860,50.910,1302757.000,66008956.000<br/>1752,SH688071,2025-10-15,35.300,36.420,34.900,36.350,2769165.000,99051792.000<br/>1753,SH688072,2025-10-15,249.250,256.780,246.500,252.600,7384833.000,1860093440.000<br/>1754,SH688073,2025-10-15,66.050,68.640,65.210,68.470,741365.000,50069764.000<br/>1755,SH688075,2025-10-15,38.570,39.040,38.360,38.620,602308.000,23289946.000<br/>1756,SH688076,2025-10-15,37.120,37.580,36.760,37.450,3859275.000,143537728.000<br/>1757,SH688077,2025-10-15,38.960,39.900,37.210,37.770,7319076.000,282055168.000<br/>1758,SH688078,2025-10-15,30.040,30.780,29.680,30.290,1291740.000,39222616.000<br/>1759,SH688079,2025-10-15,13.100,13.690,13.100,13.630,5217818.000,70238224.000<br/>1760,SH688080,2025-10-15,51.430,52.300,50.770,51.720,2905143.000,149469440.000<br/>1761,SH688081,2025-10-15,29.180,30.670,28.660,30.280,4654810.000,138707264.000<br/>1762,SH688082,2025-10-15,182.880,183.500,178.000,181.050,4376957.000,792571776.000<br/>1763,SH688083,2025-10-15,81.750,87.350,79.800,82.810,7502704.000,627333696.000<br/>1764,SH688084,2025-10-15,91.420,94.600,87.610,93.900,1909345.000,176303648.000<br/>1765,SH688085,2025-10-15,19.760,19.990,19.200,19.710,5341395.000,104753664.000<br/>1766,SH688087,2025-10-15,27.460,27.500,27.000,27.200,1505565.000,40958472.000<br/>1767,SH688088,2025-10-15,51.180,52.260,50.720,52.100,6309491.000,326178496.000<br/>1768,SH688089,2025-10-15,25.990,26.190,25.600,26.030,2062366.000,53454920.000<br/>1769,SH688090,2025-10-15,36.310,37.600,36.170,37.290,3066619.000,113410048.000<br/>1770,SH688091,2025-10-15,56.650,58.580,55.800,57.600,2960992.000,169542256.000<br/>1771,SH688092,2025-10-15,24.550,25.050,24.300,24.900,984715.000,24393316.000<br/>1772,SH688093,2025-10-15,37.210,37.940,36.520,37.900,2113607.000,78994520.000<br/>1773,SH688095,2025-10-15,74.560,78.100,73.520,76.400,2150340.000,164200544.000<br/>1774,SH688096,2025-10-15,8.110,8.200,8.010,8.150,4627587.000,37609728.000<br/>1775,SH688097,2025-10-15,31.660,33.050,31.620,33.050,4795068.000,154853520.000<br/>1776,SH688098,2025-10-15,10.250,10.520,10.100,10.480,5810223.000,60411204.000<br/>1777,SH688099,2025-10-15,101.500,103.870,100.000,101.600,7804630.000,791263872.000<br/>1778,SH688100,2025-10-15,35.550,36.360,35.240,36.140,3139411.000,112476720.000<br/>1779,SH688101,2025-10-15,16.870,16.870,16.480,16.840,2800298.000,46620888.000<br/>1780,SH688102,2025-10-15,17.100,17.500,16.700,17.480,10400005.000,178721056.000<br/>1781,SH688103,2025-10-15,73.380,76.700,72.880,74.140,2128159.000,160058528.000<br/>1782,SH688105,2025-10-15,22.590,22.950,22.110,22.580,1885678.000,42631224.000<br/>1783,SH688106,2025-10-15,21.100,21.330,20.570,21.160,13689325.000,286191968.000<br/>1784,SH688107,2025-10-15,30.220,30.760,29.660,30.280,7491475.000,226444864.000<br/>1785,SH688108,2025-10-15,28.650,30.580,27.960,30.260,44793912.000,1323773824.000<br/>1786,SH688109,2025-10-15,104.000,119.120,103.990,118.000,6050351.000,680817280.000<br/>1787,SH688110,2025-10-15,105.500,109.890,103.490,107.850,34706796.000,3705488640.000<br/>1788,SH688111,2025-10-15,307.050,316.300,301.110,312.930,11718176.000,3630301696.000<br/>1789,SH688112,2025-10-15,37.900,40.600,36.900,39.590,3319988.000,129767136.000<br/>1790,SH688113,2025-10-15,38.580,39.140,38.040,38.780,622398.000,24047928.000<br/>1791,SH688114,2025-10-15,70.590,70.590,68.000,68.570,5238584.000,360955584.000<br/>1792,SH688115,2025-10-15,50.250,51.370,49.250,51.100,688792.000,34749752.000<br/>1793,SH688116,2025-10-15,56.890,57.700,55.910,57.150,7974084.000,453049856.000<br/>1794,SH688117,2025-10-15,40.350,41.660,39.490,41.030,5378600.000,218965328.000<br/>1795,SH688118,2025-10-15,26.660,27.820,26.620,27.550,2897776.000,79631912.000<br/>1796,SH688119,2025-10-15,4.520,4.550,4.450,4.500,18007700.000,80869104.000<br/>1797,SH688120,2025-10-15,149.940,152.070,147.000,150.270,9905893.000,1484949888.000<br/>1798,SH688121,2025-10-15,12.720,12.910,12.680,12.870,2907805.000,37283248.000<br/>1799,SH688122,2025-10-15,75.220,75.880,71.190,73.950,38303312.000,2818013184.000<br/>1800,SH688123,2025-10-15,147.380,149.750,137.500,146.330,11519266.000,1637700608.000<br/>1801,SH688125,2025-10-15,51.580,53.100,51.320,52.690,832909.000,43661316.000<br/>1802,SH688126,2025-10-15,27.700,28.080,26.530,27.080,60683128.000,1641976704.000<br/>1803,SH688127,2025-10-15,30.350,30.510,29.560,29.710,9997106.000,299689568.000<br/>1804,SH688128,2025-10-15,35.500,37.880,34.500,36.530,13858700.000,501891520.000<br/>1805,SH688129,2025-10-15,22.770,22.980,22.320,22.570,1037593.000,23462332.000<br/>1806,SH688130,2025-10-15,22.910,23.160,22.610,22.980,1199587.000,27468944.000<br/>1807,SH688131,2025-10-15,73.510,77.700,72.700,77.200,5016733.000,378940832.000<br/>1808,SH688132,2025-10-15,18.860,19.040,18.480,18.810,1473196.000,27620434.000<br/>1809,SH688133,2025-10-15,23.690,24.480,23.690,24.210,3200246.000,77316936.000<br/>1810,SH688135,2025-10-15,31.010,31.840,30.700,31.730,7484581.000,234914464.000<br/>1811,SH688136,2025-10-15,37.900,39.500,37.330,39.240,4845735.000,188327456.000<br/>1812,SH688137,2025-10-15,41.170,41.690,40.690,41.530,354035.000,14642540.000<br/>1813,SH688138,2025-10-15,32.560,32.680,31.600,32.340,5031799.000,162366416.000<br/>1814,SH688139,2025-10-15,32.700,32.800,32.340,32.470,1972535.000,64079568.000<br/>1815,SH688141,2025-10-15,51.410,53.910,50.410,53.820,11000277.000,580346624.000<br/>1816,SH688143,2025-10-15,41.490,43.690,41.040,42.390,2634010.000,112063968.000<br/>1817,SH688146,2025-10-15,41.650,42.560,40.660,42.260,4484746.000,186252336.000<br/>1818,SH688147,2025-10-15,51.100,54.790,49.910,53.690,10049814.000,523314848.000<br/>1819,SH688148,2025-10-15,6.240,6.290,6.100,6.210,15490814.000,95638528.000<br/>1820,SH688150,2025-10-15,24.750,25.480,24.350,25.030,6053045.000,151137664.000<br/>1821,SH688151,2025-10-15,21.580,21.870,21.080,21.590,2763192.000,59034320.000<br/>1822,SH688152,2025-10-15,54.950,58.500,53.300,56.940,5666915.000,322145760.000<br/>1823,SH688153,2025-10-15,34.600,35.000,33.680,34.060,6382544.000,217426048.000<br/>1824,SH688155,2025-10-15,64.530,66.980,64.530,66.240,2354045.000,155600320.000<br/>1825,SH688156,2025-10-15,19.890,20.600,19.610,20.400,2226394.000,45002928.000<br/>1826,SH688157,2025-10-15,36.500,36.500,34.100,35.010,2121680.000,73906032.000<br/>1827,SH688158,2025-10-15,24.000,24.330,23.480,24.330,12558942.000,302060096.000<br/>1828,SH688159,2025-10-15,61.690,62.100,60.600,61.600,3088265.000,189472192.000<br/>1829,SH688160,2025-10-15,85.040,88.330,84.200,87.550,1839315.000,159468944.000<br/>1830,SH688161,2025-10-15,30.510,30.800,30.030,30.690,1505096.000,45903200.000<br/>1831,SH688162,2025-10-15,33.590,35.050,33.180,35.000,2084972.000,71276128.000<br/>1832,SH688163,2025-10-15,22.920,23.370,22.750,23.090,638250.000,14719744.000<br/>1833,SH688165,2025-10-15,22.460,23.040,22.220,22.890,8744750.000,198588768.000<br/>1834,SH688166,2025-10-15,53.550,55.430,52.660,55.310,9484440.000,517375744.000<br/>1835,SH688167,2025-10-15,148.330,153.200,143.020,147.800,4705717.000,694061120.000<br/>1836,SH688168,2025-10-15,81.570,84.990,79.760,84.000,2330373.000,193020848.000<br/>1837,SH688169,2025-10-15,183.160,185.980,180.790,184.380,3438604.000,630402112.000<br/>1838,SH688170,2025-10-15,34.800,35.640,34.200,34.810,2447741.000,84998776.000<br/>1839,SH688171,2025-10-15,50.010,53.170,50.010,50.710,1048766.000,54346464.000<br/>1840,SH688172,2025-10-15,26.850,27.670,25.750,26.820,23529810.000,625353024.000<br/>1841,SH688173,2025-10-15,16.250,16.390,15.820,16.160,11062550.000,178572704.000<br/>1842,SH688175,2025-10-15,23.530,24.170,23.300,24.100,1690783.000,40382928.000<br/>1843,SH688176,2025-10-15,9.900,10.160,9.850,10.120,5394419.000,54235388.000<br/>1844,SH688177,2025-10-15,26.370,27.190,26.230,27.000,2373174.000,63645760.000<br/>1845,SH688178,2025-10-15,25.990,26.070,25.320,25.680,1215586.000,31277248.000<br/>1846,SH688179,2025-10-15,12.420,12.580,12.350,12.570,5440342.000,67786592.000<br/>1847,SH688180,2025-10-15,37.950,38.850,37.510,38.430,9722398.000,372021536.000<br/>1848,SH688181,2025-10-15,36.850,37.260,35.880,36.600,4133716.000,150427264.000<br/>1849,SH688182,2025-10-15,25.430,25.760,24.930,25.690,5092352.000,129529296.000<br/>1850,SH688183,2025-10-15,71.010,74.490,69.890,73.980,12781228.000,929254400.000<br/>1851,SH688184,2025-10-15,9.830,9.830,9.750,9.820,909690.000,8903430.000<br/>1852,SH688185,2025-10-15,73.900,75.760,73.150,74.750,1565879.000,116813600.000<br/>1853,SH688186,2025-10-15,25.600,26.070,23.420,25.440,48104608.000,1178581120.000<br/>1854,SH688187,2025-10-15,54.990,56.960,54.950,56.660,10137788.000,567719872.000<br/>1855,SH688188,2025-10-15,147.520,151.840,146.500,147.960,2017580.000,299537344.000<br/>1856,SH688189,2025-10-15,7.900,8.240,7.780,8.240,17218330.000,138733312.000<br/>1857,SH688190,2025-10-15,113.790,131.420,113.790,127.200,2304979.000,281371136.000<br/>1858,SH688191,2025-10-15,29.850,30.700,29.450,30.670,3358775.000,101606744.000<br/>1859,SH688192,2025-10-15,63.680,64.900,62.040,63.310,4893763.000,309206368.000<br/>1860,SH688193,2025-10-15,46.750,49.440,46.530,47.940,559835.000,26946896.000<br/>1861,SH688195,2025-10-15,96.080,97.810,93.200,97.500,6903574.000,661680832.000<br/>1862,SH688196,2025-10-15,45.370,45.880,44.850,45.600,866396.000,39310456.000<br/>1863,SH688197,2025-10-15,39.180,40.560,38.900,40.240,768538.000,30667672.000<br/>1864,SH688198,2025-10-15,103.110,104.690,102.120,102.690,618589.000,63875056.000<br/>1865,SH688199,2025-10-15,25.400,25.640,24.810,25.170,4502499.000,112855352.000<br/>1866,SH688200,2025-10-15,185.840,192.920,184.830,190.320,2207264.000,417178080.000<br/>1867,SH688201,2025-10-15,14.000,15.280,14.000,14.830,19724776.000,292484064.000<br/>1868,SH688202,2025-10-15,58.980,63.330,58.620,62.490,5331832.000,328492352.000<br/>1869,SH688203,2025-10-15,13.170,13.520,13.170,13.500,3014190.000,40425844.000<br/>1870,SH688205,2025-10-15,99.750,101.700,96.960,99.690,7716545.000,765163264.000<br/>1871,SH688206,2025-10-15,41.370,43.760,41.090,42.370,12067794.000,513459072.000<br/>1872,SH688207,2025-10-15,15.440,15.940,15.440,15.780,5323062.000,83762000.000<br/>1873,SH688208,2025-10-15,36.950,37.570,36.340,37.510,9408703.000,347867680.000<br/>1874,SH688209,2025-10-15,21.020,21.170,20.570,20.990,5825292.000,121384000.000<br/>1875,SH688210,2025-10-15,48.780,51.880,48.420,51.100,6426956.000,322476992.000<br/>1876,SH688211,2025-10-15,31.800,32.280,31.800,32.200,530521.000,17054862.000<br/>1877,SH688212,2025-10-15,48.580,48.700,47.180,47.690,2033976.000,96976776.000<br/>1878,SH688213,2025-10-15,111.260,112.540,105.580,108.390,8710459.000,940251328.000<br/>1879,SH688215,2025-10-15,74.000,79.800,73.000,78.600,1796789.000,137167872.000<br/>1880,SH688216,2025-10-15,25.150,25.150,24.020,24.560,2952940.000,72472544.000<br/>1881,SH688217,2025-10-15,27.990,28.520,27.310,27.980,960258.000,26910716.000<br/>1882,SH688218,2025-10-15,26.900,27.370,26.410,26.810,2925709.000,78501472.000<br/>1883,SH688219,2025-10-15,12.300,12.470,12.150,12.460,9174993.000,113070272.000<br/>1884,SH688220,2025-10-15,99.200,102.330,97.910,99.270,9464390.000,941944576.000<br/>1885,SH688221,2025-10-15,13.820,14.950,13.620,14.800,28595836.000,416066368.000<br/>1886,SH688222,2025-10-15,22.280,23.030,22.060,22.880,8087772.000,183963008.000<br/>1887,SH688223,2025-10-15,5.800,6.020,5.690,5.870,161243072.000,944487680.000<br/>1888,SH688225,2025-10-15,21.030,21.470,20.490,20.820,6034187.000,126155064.000<br/>1889,SH688226,2025-10-15,51.100,51.100,47.900,50.550,4499497.000,222834912.000<br/>1890,SH688227,2025-10-15,34.850,36.270,33.780,35.850,4309179.000,152051984.000<br/>1891,SH688228,2025-10-15,191.800,197.970,177.000,188.800,5840224.000,1096731776.000<br/>1892,SH688229,2025-10-15,57.970,59.470,57.110,59.340,772020.000,45388080.000<br/>1893,SH688230,2025-10-15,76.880,82.000,75.030,78.880,2134370.000,165930448.000<br/>1894,SH688231,2025-10-15,20.290,20.440,19.760,19.980,2649315.000,52989636.000<br/>1895,SH688232,2025-10-15,27.580,28.200,27.350,28.010,2386253.000,66714068.000<br/>1896,SH688233,2025-10-15,48.950,50.000,46.500,48.380,10451269.000,499806528.000<br/>1897,SH688234,2025-10-15,76.600,77.830,74.950,76.930,7103833.000,541364352.000<br/>1898,SH688235,2025-10-15,276.640,281.780,270.660,281.630,3470077.000,963975872.000<br/>1899,SH688236,2025-10-15,22.760,23.850,22.630,23.420,2054879.000,48095616.000<br/>1900,SH688237,2025-10-15,52.530,52.950,50.910,52.470,992545.000,51567184.000<br/>1901,SH688238,2025-10-15,7.850,7.920,7.670,7.830,12405196.000,96600912.000<br/>1902,SH688239,2025-10-15,41.500,45.130,40.700,44.930,7024273.000,305754944.000<br/>1903,SH688244,2025-10-15,21.980,22.170,21.630,21.900,1860516.000,40610024.000<br/>1904,SH688246,2025-10-15,27.600,27.970,27.100,27.800,1553734.000,43037272.000<br/>1905,SH688247,2025-10-15,10.420,10.780,10.360,10.750,3898860.000,41392448.000<br/>1906,SH688248,2025-10-15,52.520,57.460,50.500,57.360,8593653.000,468440768.000<br/>1907,SH688249,2025-10-15,36.620,38.410,35.510,37.230,57118408.000,2108816384.000<br/>1908,SH688251,2025-10-15,28.500,28.510,25.910,26.900,4383268.000,117480944.000<br/>1909,SH688252,2025-10-15,26.460,27.040,26.040,26.980,5832778.000,155001760.000<br/>1910,SH688253,2025-10-15,30.240,30.690,30.150,30.360,1385678.000,42124752.000<br/>1911,SH688255,2025-10-15,36.270,37.480,35.560,37.110,2029698.000,74429440.000<br/>1912,SH688256,2025-10-15,1208.000,1246.980,1190.000,1242.000,7080698.000,8637499392.000<br/>1913,SH688257,2025-10-15,22.200,22.780,22.050,22.740,4065050.000,91087480.000<br/>1914,SH688258,2025-10-15,65.140,66.200,63.820,65.660,2935645.000,192440944.000<br/>1915,SH688259,2025-10-15,43.780,44.440,42.850,44.380,3669264.000,160554688.000<br/>1916,SH688260,2025-10-15,33.630,34.280,31.340,31.660,10184108.000,329668960.000<br/>1917,SH688261,2025-10-15,70.910,73.460,69.900,73.120,3447308.000,249057568.000<br/>1918,SH688262,2025-10-15,28.800,29.450,28.290,29.260,11459477.000,331822560.000<br/>1919,SH688265,2025-10-15,47.370,48.800,46.310,48.290,1058721.000,50806104.000<br/>1920,SH688266,2025-10-15,94.000,97.200,91.110,96.920,3147571.000,299579648.000<br/>1921,SH688267,2025-10-15,26.980,27.110,26.650,26.990,1626965.000,43673140.000<br/>1922,SH688268,2025-10-15,71.020,71.020,66.000,68.160,5563630.000,376820992.000<br/>1923,SH688269,2025-10-15,39.820,40.410,39.360,40.240,1191020.000,47669264.000<br/>1924,SH688270,2025-10-15,65.580,69.440,64.580,68.490,11785593.000,797846848.000<br/>1925,SH688271,2025-10-15,147.780,149.150,146.300,148.360,4904107.000,724848448.000<br/>1926,SH688272,2025-10-15,24.480,25.170,23.960,24.870,1537844.000,37895356.000<br/>1927,SH688273,2025-10-15,40.030,44.300,39.350,43.900,4750453.000,200829392.000<br/>1928,SH688275,2025-10-15,63.000,64.090,61.810,62.290,3814816.000,238406160.000<br/>1929,SH688276,2025-10-15,21.820,22.210,21.780,22.020,2001767.000,44143980.000<br/>1930,SH688277,2025-10-15,17.400,18.030,17.100,17.900,6203493.000,109185528.000<br/>1931,SH688278,2025-10-15,81.360,82.270,79.710,80.250,2400942.000,193347360.000<br/>1932,SH688279,2025-10-15,204.190,209.110,200.980,207.600,1323972.000,272014016.000<br/>1933,SH688280,2025-10-15,7.800,7.980,7.700,7.950,10603954.000,83566264.000<br/>1934,SH688281,2025-10-15,71.880,72.640,70.170,72.550,1456045.000,104041728.000<br/>1935,SH688282,2025-10-15,58.000,61.500,57.200,60.800,2699395.000,161733200.000<br/>1936,SH688283,2025-10-15,32.010,32.550,31.330,32.400,816537.000,26196156.000<br/>1937,SH688285,2025-10-15,8.770,8.900,8.700,8.800,2777935.000,24441526.000<br/>1938,SH688286,2025-10-15,95.310,96.790,92.770,95.780,2107475.000,200129696.000<br/>1939,SH688287,2025-10-15,4.930,5.060,4.860,4.890,1915330.000,9387584.000<br/>1940,SH688288,2025-10-15,28.360,28.840,27.920,28.410,1527039.000,43415260.000<br/>1941,SH688289,2025-10-15,21.010,21.130,20.850,20.990,4850083.000,101716408.000<br/>1942,SH688290,2025-10-15,60.450,62.370,59.000,62.340,1411300.000,86100184.000<br/>1943,SH688291,2025-10-15,33.620,33.760,32.710,33.150,1204211.000,39852520.000<br/>1944,SH688292,2025-10-15,22.410,22.860,22.040,22.410,1683948.000,37772732.000<br/>1945,SH688293,2025-10-15,56.030,59.800,55.180,57.710,1732489.000,99913872.000<br/>1946,SH688295,2025-10-15,27.260,27.850,26.740,27.430,2936038.000,80044392.000<br/>1947,SH688296,2025-10-15,14.480,14.880,14.260,14.550,2234203.000,32544068.000<br/>1948,SH688297,2025-10-15,49.800,50.390,48.940,50.380,6307676.000,314120128.000<br/>1949,SH688298,2025-10-15,25.490,25.750,25.240,25.460,1756717.000,44741980.000<br/>1950,SH688299,2025-10-15,20.900,21.850,20.600,21.450,15867118.000,340475616.000<br/>1951,SH688300,2025-10-15,56.630,57.010,55.210,56.900,4751184.000,266708016.000<br/>1952,SH688301,2025-10-15,113.520,115.160,111.700,114.350,1487752.000,168774976.000<br/>1953,SH688302,2025-10-15,48.860,51.000,48.520,50.690,1254351.000,62931576.000<br/>1954,SH688303,2025-10-15,28.050,29.880,27.350,29.030,26645774.000,771583552.000<br/>1955,SH688305,2025-10-15,66.900,68.360,66.010,67.060,2817095.000,189168320.000<br/>1956,SH688306,2025-10-15,13.300,14.080,13.150,13.930,39528668.000,540122432.000<br/>1957,SH688307,2025-10-15,33.980,35.300,33.550,35.180,2490994.000,86512440.000<br/>1958,SH688308,2025-10-15,24.800,24.950,23.500,24.700,4878195.000,117552576.000<br/>1959,SH688309,2025-10-15,24.460,24.680,23.790,24.530,1020631.000,24886944.000<br/>1960,SH688310,2025-10-15,19.280,21.000,18.820,21.000,9624045.000,195342256.000<br/>1961,SH688311,2025-10-15,34.970,35.190,34.300,34.860,1943719.000,67394328.000<br/>1962,SH688312,2025-10-15,28.300,29.000,28.060,28.900,3338018.000,95616320.000<br/>1963,SH688313,2025-10-15,64.500,65.860,63.380,65.530,20347216.000,1313810304.000<br/>1964,SH688314,2025-10-15,34.710,35.390,34.670,35.190,579712.000,20353548.000<br/>1965,SH688315,2025-10-15,14.700,15.050,14.600,14.900,3098852.000,46017568.000<br/>1966,SH688316,2025-10-15,61.000,62.160,60.210,62.160,1279128.000,78631320.000<br/>1967,SH688317,2025-10-15,22.410,23.070,22.300,22.700,1342735.000,30548354.000<br/>1968,SH688318,2025-10-15,151.260,153.300,146.500,149.980,4483080.000,671342784.000<br/>1969,SH688319,2025-10-15,23.940,25.150,23.900,24.960,6583941.000,162704800.000<br/>1970,SH688320,2025-10-15,42.430,42.860,41.600,42.760,3526341.000,149099168.000<br/>1971,SH688321,2025-10-15,29.800,30.750,29.520,30.450,10427523.000,315968768.000<br/>1972,SH688322,2025-10-15,81.200,84.200,78.600,83.890,10496227.000,854899456.000<br/>1973,SH688323,2025-10-15,14.970,15.220,14.750,15.090,2511406.000,37735224.000<br/>1974,SH688325,2025-10-15,92.220,96.820,91.500,95.590,1806934.000,170984656.000<br/>1975,SH688326,2025-10-15,119.300,130.550,117.880,130.000,2357544.000,293832704.000<br/>1976,SH688327,2025-10-15,15.370,15.690,15.280,15.560,26320836.000,407661600.000<br/>1977,SH688328,2025-10-15,27.840,28.480,27.160,28.440,3613980.000,101230304.000<br/>1978,SH688329,2025-10-15,19.990,20.490,19.990,20.210,1571700.000,31822832.000<br/>1979,SH688330,2025-10-15,36.160,37.640,35.800,37.460,3119736.000,115179616.000<br/>1980,SH688331,2025-10-15,92.000,98.400,91.190,96.050,7272494.000,693796672.000<br/>1981,SH688332,2025-10-15,140.100,146.880,140.000,145.780,3515139.000,506641984.000<br/>1982,SH688333,2025-10-15,69.360,72.840,68.610,72.210,6127802.000,434956704.000<br/>1983,SH688334,2025-10-15,20.800,21.800,20.800,21.750,9128431.000,195577584.000<br/>1984,SH688335,2025-10-15,25.210,25.810,24.470,24.940,8338995.000,209062384.000<br/>1985,SH688336,2025-10-15,50.800,53.650,49.800,53.000,5683407.000,298288064.000<br/>1986,SH688337,2025-10-15,40.840,42.590,39.740,41.320,5996815.000,248884768.000<br/>1987,SH688338,2025-10-15,26.020,26.480,25.900,26.300,1107774.000,29106368.000<br/>1988,SH688339,2025-10-15,29.800,30.310,28.760,29.120,6549158.000,191616416.000<br/>1989,SH688343,2025-10-15,78.570,79.200,76.600,78.920,7680312.000,600410816.000<br/>1990,SH688345,2025-10-15,35.010,37.730,35.010,37.260,1988875.000,72906064.000<br/>1991,SH688347,2025-10-15,120.530,128.280,116.100,125.070,39958748.000,4898697216.000<br/>1992,SH688348,2025-10-15,56.040,58.280,54.800,57.600,3624684.000,206478928.000<br/>1993,SH688349,2025-10-15,30.770,31.290,30.350,30.720,5046935.000,154897264.000<br/>1994,SH688350,2025-10-15,22.350,22.680,21.960,22.240,1970123.000,43880432.000<br/>1995,SH688351,2025-10-15,20.800,21.380,20.740,21.130,3238502.000,68370008.000<br/>1996,SH688352,2025-10-15,13.360,13.680,13.350,13.540,14439114.000,195282992.000<br/>1997,SH688353,2025-10-15,45.400,47.590,42.810,43.130,6823541.000,302070752.000<br/>1998,SH688355,2025-10-15,19.410,19.970,19.370,19.890,1739385.000,34402996.000<br/>1999,SH688356,2025-10-15,86.870,89.500,85.320,88.980,632625.000,55892184.000<br/>2000,SH688357,2025-10-15,38.000,39.280,37.750,38.690,1190529.000,45841776.000<br/>2001,SH688358,2025-10-15,32.720,33.570,32.560,33.200,991342.000,32803192.000<br/>2002,SH688359,2025-10-15,61.580,62.280,60.000,60.990,1395213.000,85070184.000<br/>2003,SH688360,2025-10-15,21.900,22.390,21.700,22.360,4652507.000,102576248.000<br/>2004,SH688361,2025-10-15,128.150,128.900,121.000,124.990,11982816.000,1493983232.000<br/>2005,SH688362,2025-10-15,33.170,33.260,32.250,32.650,9787823.000,320174368.000<br/>2006,SH688363,2025-10-15,54.020,54.980,53.880,54.720,2356262.000,128514072.000<br/>2007,SH688365,2025-10-15,14.480,14.880,14.340,14.720,7082321.000,104131952.000<br/>2008,SH688366,2025-10-15,51.080,51.680,50.780,51.410,660218.000,33882884.000<br/>2009,SH688367,2025-10-15,21.790,21.940,21.220,21.420,2322182.000,49955744.000<br/>2010,SH688368,2025-10-15,107.000,108.950,104.560,107.900,1781526.000,190769984.000<br/>2011,SH688369,2025-10-15,24.900,25.300,24.310,25.130,4072425.000,101842960.000<br/>2012,SH688370,2025-10-15,27.350,28.020,26.650,27.810,2089757.000,57204024.000<br/>2013,SH688371,2025-10-15,23.960,24.360,23.520,24.300,1887775.000,45321080.000<br/>2014,SH688372,2025-10-15,80.000,82.750,79.370,81.900,6248853.000,508221984.000<br/>2015,SH688373,2025-10-15,7.920,8.160,7.760,8.150,16929160.000,135982496.000<br/>2016,SH688375,2025-10-15,75.430,75.530,72.140,75.200,2009947.000,148510256.000<br/>2017,SH688376,2025-10-15,47.550,48.090,46.000,46.700,2439454.000,114523824.000<br/>2018,SH688377,2025-10-15,36.880,37.550,35.770,37.540,1878417.000,69525456.000<br/>2019,SH688378,2025-10-15,23.510,24.070,23.320,23.940,4181333.000,99320008.000<br/>2020,SH688379,2025-10-15,52.600,54.260,51.120,53.510,4197698.000,222495392.000<br/>2021,SH688380,2025-10-15,36.810,37.180,35.860,37.170,8658025.000,317162336.000<br/>2022,SH688382,2025-10-15,26.570,27.430,25.810,26.840,17005748.000,451489952.000<br/>2023,SH688383,2025-10-15,66.000,67.310,62.500,63.850,2294246.000,146759792.000<br/>2024,SH688385,2025-10-15,59.320,61.980,59.210,61.580,10986769.000,667869120.000<br/>2025,SH688386,2025-10-15,74.990,76.600,74.000,74.930,1796211.000,134640720.000<br/>2026,SH688387,2025-10-15,6.760,7.000,6.710,6.870,39776488.000,272882144.000<br/>2027,SH688388,2025-10-15,35.000,38.630,34.500,38.100,35545008.000,1315117696.000<br/>2028,SH688389,2025-10-15,14.360,14.500,14.320,14.410,3879422.000,55829504.000<br/>2029,SH688390,2025-10-15,58.950,60.100,56.660,59.200,6599552.000,386748544.000<br/>2030,SH688391,2025-10-15,31.690,31.840,31.210,31.630,1493987.000,47135064.000<br/>2031,SH688392,2025-10-15,103.330,103.500,97.000,103.050,4651682.000,469519456.000<br/>2032,SH688393,2025-10-15,26.550,26.830,26.330,26.490,932057.000,24762960.000<br/>2033,SH688395,2025-10-15,24.710,25.260,24.710,24.920,737506.000,18423328.000<br/>2034,SH688396,2025-10-15,54.870,56.310,53.900,55.210,15323031.000,843350528.000<br/>2035,SH688398,2025-10-15,19.420,20.440,19.420,20.200,3755521.000,75345024.000<br/>2036,SH688399,2025-10-15,68.980,70.940,67.840,70.270,1837569.000,128543280.000<br/>2037,SH688400,2025-10-15,40.080,41.300,39.580,41.270,10330105.000,419069344.000<br/>2038,SH688401,2025-10-15,54.320,54.430,50.800,52.680,12811770.000,670400192.000<br/>2039,SH688403,2025-10-15,17.470,17.750,15.930,16.830,86595968.000,1435818368.000<br/>2040,SH688408,2025-10-15,45.800,46.810,45.030,46.430,4858931.000,223731344.000<br/>2041,SH688409,2025-10-15,82.500,84.560,78.600,80.350,9369301.000,758525824.000<br/>2042,SH688410,2025-10-15,15.290,15.420,14.900,15.000,3601444.000,54138928.000<br/>2043,SH688411,2025-10-15,288.700,303.000,270.110,301.000,2949446.000,852942592.000<br/>2044,SH688416,2025-10-15,53.860,62.060,51.050,59.310,9475635.000,530306784.000<br/>2045,SH688418,2025-10-15,30.310,30.650,29.410,29.940,5092902.000,152700704.000<br/>2046,SH688419,2025-10-15,28.950,29.410,28.670,29.070,1403738.000,40799224.000<br/>2047,SH688420,2025-10-15,24.920,25.330,24.770,25.010,600336.000,15013990.000<br/>2048,SH688425,2025-10-15,5.520,5.590,5.480,5.570,38850696.000,215312896.000<br/>2049,SH688426,2025-10-15,28.120,28.700,27.700,28.500,866191.000,24532202.000<br/>2050,SH688428,2025-10-15,24.500,24.880,23.810,24.500,7475730.000,182040592.000<br/>2051,SH688429,2025-10-15,16.300,16.580,15.870,16.200,2955754.000,47821228.000<br/>2052,SH688432,2025-10-15,13.410,13.570,13.150,13.300,10367754.000,137715072.000<br/>2053,SH688433,2025-10-15,51.600,52.940,50.000,52.940,2737918.000,140895648.000<br/>2054,SH688435,2025-10-15,33.730,34.590,33.010,34.090,1270931.000,43289236.000<br/>2055,SH688439,2025-10-15,58.000,58.530,57.180,58.120,2795213.000,161814992.000<br/>2056,SH688443,2025-10-15,29.000,29.660,28.660,29.430,3449530.000,100980432.000<br/>2057,SH688448,2025-10-15,38.600,38.930,37.890,38.930,1929284.000,74259568.000<br/>2058,SH688449,2025-10-15,56.800,58.600,55.990,57.750,6406828.000,369255648.000<br/>2059,SH688450,2025-10-15,27.280,27.840,27.180,27.560,827632.000,22727268.000<br/>2060,SH688455,2025-10-15,14.950,15.110,14.770,14.970,1484506.000,22243820.000<br/>2061,SH688456,2025-10-15,46.850,47.220,46.180,47.070,1831345.000,85666896.000<br/>2062,SH688458,2025-10-15,44.250,44.790,43.540,44.430,2240336.000,98986528.000<br/>2063,SH688459,2025-10-15,10.230,10.380,10.170,10.310,2372059.000,24426174.000<br/>2064,SH688466,2025-10-15,20.300,20.560,20.020,20.390,706850.000,14349007.000<br/>2065,SH688468,2025-10-15,7.760,7.850,7.690,7.770,3561962.000,27702974.000<br/>2066,SH688469,2025-10-15,6.680,6.760,6.540,6.720,155938384.000,1038524544.000<br/>2067,SH688472,2025-10-15,13.500,14.080,13.080,13.640,116242168.000,1579308032.000<br/>2068,SH688475,2025-10-15,33.150,33.380,32.180,32.840,6657782.000,217864048.000<br/>2069,SH688478,2025-10-15,36.350,37.380,35.880,36.690,2409918.000,87704848.000<br/>2070,SH688479,2025-10-15,19.220,19.480,19.160,19.400,1042126.000,20179874.000<br/>2071,SH688480,2025-10-15,60.830,63.160,58.070,61.000,3651434.000,222088000.000<br/>2072,SH688484,2025-10-15,49.470,49.880,48.220,48.700,6555109.000,319585152.000<br/>2073,SH688485,2025-10-15,13.490,14.010,13.370,13.680,2499240.000,34146708.000<br/>2074,SH688486,2025-10-15,70.080,70.770,68.850,70.440,1759191.000,122941736.000<br/>2075,SH688488,2025-10-15,14.640,15.290,14.490,15.080,7911855.000,118678360.000<br/>2076,SH688489,2025-10-15,50.000,53.000,48.540,52.090,2051662.000,105202336.000<br/>2077,SH688496,2025-10-15,8.770,8.890,8.710,8.820,4119398.000,36230448.000<br/>2078,SH688498,2025-10-15,344.000,367.390,344.000,361.720,2856539.000,1021691776.000<br/>2079,SH688499,2025-10-15,60.060,61.800,59.500,61.780,4653713.000,282994976.000<br/>2080,SH688500,2025-10-15,68.000,69.800,66.520,69.300,2146174.000,146689312.000<br/>2081,SH688501,2025-10-15,28.600,29.690,28.300,29.550,2966469.000,86550016.000<br/>2082,SH688502,2025-10-15,398.900,406.000,387.000,394.180,836991.000,330637760.000<br/>2083,SH688503,2025-10-15,65.120,66.200,62.330,65.950,11443360.000,740390144.000<br/>2084,SH688505,2025-10-15,9.060,9.250,8.990,9.190,5901815.000,54086444.000<br/>2085,SH688506,2025-10-15,340.680,344.980,334.000,340.270,869454.000,295844480.000<br/>2086,SH688507,2025-10-15,99.790,102.450,96.000,100.900,2426758.000,242796096.000<br/>2087,SH688508,2025-10-15,65.010,66.800,64.310,66.630,3554735.000,233229648.000<br/>2088,SH688509,2025-10-15,4.350,4.460,4.340,4.380,9355042.000,41161208.000<br/>2089,SH688510,2025-10-15,25.820,26.800,25.410,26.610,4111274.000,107859776.000<br/>2090,SH688511,2025-10-15,24.610,24.610,24.190,24.300,802827.000,19555532.000<br/>2091,SH688512,2025-10-15,11.850,11.990,11.700,11.840,9559191.000,113084832.000<br/>2092,SH688513,2025-10-15,51.950,54.950,50.940,53.680,2649253.000,142339200.000<br/>2093,SH688515,2025-10-15,116.600,118.720,113.300,116.160,1920491.000,222613056.000<br/>2094,SH688516,2025-10-15,45.000,45.630,44.080,45.520,5680127.000,255510752.000<br/>2095,SH688517,2025-10-15,15.230,15.820,15.230,15.740,3748568.000,58309856.000<br/>2096,SH688518,2025-10-15,24.000,24.780,23.880,24.310,14748850.000,358839680.000<br/>2097,SH688519,2025-10-15,78.900,83.080,76.010,83.000,6840311.000,544373568.000<br/>2098,SH688520,2025-10-15,53.780,55.450,52.490,55.030,4273830.000,232789424.000<br/>2099,SH688521,2025-10-15,168.300,173.300,166.270,170.830,14156775.000,2394578176.000<br/>2100,SH688522,2025-10-15,41.510,42.080,41.220,41.970,2392963.000,99712864.000<br/>2101,SH688523,2025-10-15,24.000,24.030,23.250,23.720,3187968.000,75458976.000<br/>2102,SH688525,2025-10-15,104.720,107.460,99.800,104.400,28598098.000,2945281024.000<br/>2103,SH688526,2025-10-15,17.480,17.620,17.320,17.530,2550799.000,44612184.000<br/>2104,SH688528,2025-10-15,11.740,12.050,11.740,11.940,1974463.000,23543404.000<br/>2105,SH688529,2025-10-15,19.420,19.680,19.230,19.620,1780688.000,34741992.000<br/>2106,SH688530,2025-10-15,18.200,18.200,17.530,17.690,2296577.000,40749528.000<br/>2107,SH688531,2025-10-15,70.090,70.890,67.820,69.400,3318988.000,230174224.000<br/>2108,SH688533,2025-10-15,27.810,28.120,27.520,27.930,1566572.000,43634744.000<br/>2109,SH688535,2025-10-15,111.000,111.630,106.500,110.480,4782982.000,521433696.000<br/>2110,SH688536,2025-10-15,163.990,168.700,160.000,167.960,3762144.000,624457408.000<br/>2111,SH688538,2025-10-15,2.800,2.820,2.770,2.800,76664232.000,213928592.000<br/>2112,SH688539,2025-10-15,33.250,35.020,32.670,34.620,3541387.000,121232192.000<br/>2113,SH688543,2025-10-15,50.460,50.540,49.510,50.470,3164543.000,158573712.000<br/>2114,SH688545,2025-10-15,36.310,36.890,35.520,36.450,6503843.000,235288576.000<br/>2115,SH688548,2025-10-15,12.330,12.420,11.930,12.100,16864412.000,203332032.000<br/>2116,SH688549,2025-10-15,9.710,9.780,9.470,9.700,24289846.000,233962464.000<br/>2117,SH688550,2025-10-15,49.120,49.800,48.400,49.190,2889594.000,141582848.000<br/>2118,SH688551,2025-10-15,41.100,42.990,40.340,42.450,1647524.000,68670288.000<br/>2119,SH688552,2025-10-15,39.660,42.120,39.090,41.810,5827251.000,238054240.000<br/>2120,SH688553,2025-10-15,20.080,21.200,19.920,21.090,6133401.000,127654192.000<br/>2121,SH688556,2025-10-15,11.700,12.500,11.360,12.300,63251260.000,759509824.000<br/>2122,SH688557,2025-10-15,35.320,36.400,35.200,36.020,2374099.000,84782272.000<br/>2123,SH688558,2025-10-15,30.180,30.990,30.120,30.990,1418169.000,43546320.000<br/>2124,SH688559,2025-10-15,39.450,39.710,38.600,39.600,7309860.000,286677952.000<br/>2125,SH688560,2025-10-15,14.530,14.730,14.350,14.510,2910355.000,42273364.000<br/>2126,SH688561,2025-10-15,34.330,35.390,34.020,34.820,6512526.000,226907904.000<br/>2127,SH688562,2025-10-15,18.400,18.730,18.010,18.600,5310327.000,98239872.000<br/>2128,SH688563,2025-10-15,54.710,55.160,54.310,54.790,1631969.000,89220048.000<br/>2129,SH688565,2025-10-15,10.190,10.290,10.060,10.210,2039573.000,20771610.000<br/>2130,SH688566,2025-10-15,32.620,33.390,32.340,33.240,1607243.000,53104980.000<br/>2131,SH688567,2025-10-15,17.660,18.050,17.460,18.030,20553536.000,365831520.000<br/>2132,SH688568,2025-10-15,43.100,44.380,42.560,43.910,10452829.000,457039808.000<br/>2133,SH688569,2025-10-15,21.710,21.750,21.480,21.570,938088.000,20261466.000<br/>2134,SH688570,2025-10-15,19.820,19.820,19.470,19.740,1032235.000,20256180.000<br/>2135,SH688571,2025-10-15,8.160,8.240,7.990,8.050,7310566.000,59026724.000<br/>2136,SH688573,2025-10-15,26.810,26.880,26.350,26.770,1571238.000,41833452.000<br/>2137,SH688575,2025-10-15,14.540,14.700,14.500,14.630,2234352.000,32682294.000<br/>2138,SH688576,2025-10-15,66.410,67.770,66.060,66.800,455188.000,30428590.000<br/>2139,SH688577,2025-10-15,117.580,118.780,113.880,117.360,1535756.000,178433264.000<br/>2140,SH688578,2025-10-15,102.710,107.140,101.550,106.260,4725977.000,496865696.000<br/>2141,SH688579,2025-10-15,11.320,11.640,11.240,11.480,5076906.000,58163496.000<br/>2142,SH688580,2025-10-15,49.480,50.300,48.550,49.860,1167920.000,57961980.000<br/>2143,SH688581,2025-10-15,68.750,68.750,67.350,68.160,957934.000,64978656.000<br/>2144,SH688582,2025-10-15,71.480,71.480,67.030,69.690,9743025.000,674115840.000<br/>2145,SH688583,2025-10-15,88.880,89.650,87.500,89.520,432147.000,38355504.000<br/>2146,SH688584,2025-10-15,23.860,24.180,23.610,24.060,4179204.000,99981472.000<br/>2147,SH688585,2025-10-15,86.360,89.680,80.010,88.510,12850430.000,1085595648.000<br/>2148,SH688586,2025-10-15,11.250,11.500,11.150,11.360,6732999.000,75984360.000<br/>2149,SH688588,2025-10-15,17.480,17.780,17.190,17.610,8563910.000,149952176.000<br/>2150,SH688589,2025-10-15,25.160,25.530,24.620,25.020,5884796.000,146916160.000<br/>2151,SH688590,2025-10-15,21.030,21.480,20.680,21.300,4372913.000,92548528.000<br/>2152,SH688591,2025-10-15,56.370,56.700,52.510,55.290,14727748.000,801193984.000<br/>2153,SH688592,2025-10-15,45.080,45.630,44.580,45.630,876695.000,39685684.000<br/>2154,SH688593,2025-10-15,20.250,20.340,19.660,20.270,6899625.000,137825088.000<br/>2155,SH688595,2025-10-15,35.880,36.240,35.210,35.920,3982510.000,142254976.000<br/>2156,SH688596,2025-10-15,45.150,46.770,43.420,45.390,17069246.000,769917120.000<br/>2157,SH688597,2025-10-15,8.490,8.870,8.410,8.750,8323343.000,71806832.000<br/>2158,SH688598,2025-10-15,34.510,35.220,33.700,34.200,5791731.000,198825568.000<br/>2159,SH688599,2025-10-15,18.840,19.850,18.310,19.410,96498136.000,1854301824.000<br/>2160,SH688600,2025-10-15,21.840,23.300,21.610,23.230,3236613.000,73844680.000<br/>2161,SH688601,2025-10-15,40.840,41.420,40.260,41.410,2724957.000,111241712.000<br/>2162,SH688602,2025-10-15,8.470,8.620,8.400,8.500,6879368.000,58399808.000<br/>2163,SH688603,2025-10-15,68.850,69.520,67.360,69.320,1207104.000,82746240.000<br/>2164,SH688605,2025-10-15,72.760,72.800,69.200,71.410,5301145.000,375802464.000<br/>2165,SH688606,2025-10-15,67.100,68.150,66.800,68.150,645514.000,43614268.000<br/>2166,SH688607,2025-10-15,26.030,26.790,26.030,26.420,1649075.000,43662808.000<br/>2167,SH688608,2025-10-15,272.000,274.280,265.000,273.860,3543158.000,954807744.000<br/>2168,SH688609,2025-10-15,9.600,9.720,9.490,9.720,8773435.000,84505136.000<br/>2169,SH688610,2025-10-15,69.800,73.180,68.500,72.860,1247811.000,89216032.000<br/>2170,SH688611,2025-10-15,38.440,39.490,37.910,39.380,1324359.000,51335660.000<br/>2171,SH688612,2025-10-15,39.210,41.210,38.800,40.750,3009842.000,121287728.000<br/>2172,SH688613,2025-10-15,24.680,25.280,24.260,24.530,3104047.000,76221864.000<br/>2173,SH688615,2025-10-15,164.930,175.600,163.550,168.880,5100649.000,870208448.000<br/>2174,SH688616,2025-10-15,12.760,12.950,12.730,12.900,1748866.000,22458336.000<br/>2175,SH688617,2025-10-15,311.520,314.870,307.230,311.260,863946.000,267909952.000<br/>2176,SH688618,2025-10-15,24.320,24.570,23.780,24.350,1077622.000,26127580.000<br/>2177,SH688619,2025-10-15,16.000,16.680,15.860,16.590,5759320.000,94245576.000<br/>2178,SH688620,2025-10-15,12.250,12.300,11.930,12.200,10024118.000,121296512.000<br/>2179,SH688621,2025-10-15,60.200,61.550,59.290,61.420,3309051.000,200375760.000<br/>2180,SH688622,2025-10-15,120.920,140.870,119.000,133.500,3579019.000,474403872.000<br/>2181,SH688623,2025-10-15,67.790,67.980,67.230,67.750,213242.000,14396972.000<br/>2182,SH688625,2025-10-15,37.980,38.340,37.300,38.100,1644622.000,62181400.000<br/>2183,SH688626,2025-10-15,50.730,52.380,49.700,51.570,2234339.000,115409976.000<br/>2184,SH688627,2025-10-15,149.900,154.500,149.000,154.120,3158727.000,480996928.000<br/>2185,SH688628,2025-10-15,34.320,34.950,34.020,34.750,1125298.000,38940024.000<br/>2186,SH688629,2025-10-15,85.840,86.400,83.470,85.820,10075946.000,854799104.000<br/>2187,SH688630,2025-10-15,127.480,130.800,125.000,129.320,4014409.000,514135872.000<br/>2188,SH688631,2025-10-15,88.000,88.000,83.690,85.230,2583104.000,219537600.000<br/>2189,SH688633,2025-10-15,25.880,26.190,25.680,25.840,1210059.000,31391548.000<br/>2190,SH688636,2025-10-15,33.100,34.150,33.000,34.070,3071296.000,103669424.000<br/>2191,SH688638,2025-10-15,42.080,42.390,41.070,41.500,704715.000,29363402.000<br/>2192,SH688639,2025-10-15,33.750,34.100,33.160,33.500,4454393.000,149026480.000<br/>2193,SH688646,2025-10-15,30.350,31.150,30.210,30.900,984331.000,30296272.000<br/>2194,SH688648,2025-10-15,62.010,64.000,60.680,63.260,2250080.000,140454032.000<br/>2195,SH688651,2025-10-15,37.360,38.600,36.920,38.030,2086219.000,79318752.000<br/>2196,SH688652,2025-10-15,89.780,92.280,88.020,91.600,4289527.000,387775936.000<br/>2197,SH688653,2025-10-15,13.750,13.970,13.450,13.830,12976678.000,178225392.000<br/>2198,SH688655,2025-10-15,20.000,20.000,19.210,19.800,2767201.000,54394688.000<br/>2199,SH688656,2025-10-15,149.520,155.600,149.420,152.760,707898.000,108054360.000<br/>2200,SH688657,2025-10-15,55.260,63.970,55.020,60.320,6419427.000,385386848.000<br/>2201,SH688658,2025-10-15,21.270,22.040,21.130,21.920,4654280.000,101189864.000<br/>2202,SH688659,2025-10-15,10.590,10.750,10.430,10.630,2712047.000,28778454.000<br/>2203,SH688660,2025-10-15,19.560,20.590,19.000,20.400,33977660.000,677108352.000<br/>2204,SH688661,2025-10-15,46.800,48.330,46.200,48.200,3999546.000,189912704.000<br/>2205,SH688662,2025-10-15,43.830,44.630,42.820,44.420,1826313.000,80328392.000<br/>2206,SH688663,2025-10-15,41.010,42.180,40.600,41.740,4682867.000,193365440.000<br/>2207,SH688665,2025-10-15,56.190,58.800,55.330,58.680,1404031.000,80695480.000<br/>2208,SH688667,2025-10-15,62.430,63.330,61.320,62.750,490299.000,30616658.000<br/>2209,SH688668,2025-10-15,89.900,90.990,87.100,90.550,4243954.000,377535264.000<br/>2210,SH688669,2025-10-15,22.550,22.890,22.050,22.680,1715247.000,38621432.000<br/>2211,SH688670,2025-10-15,15.170,15.490,15.120,15.220,1084433.000,16622945.000<br/>2212,SH688671,2025-10-15,21.670,22.300,21.350,21.900,1000542.000,21955444.000<br/>2213,SH688676,2025-10-15,57.350,69.410,57.350,69.410,38682108.000,2469903872.000<br/>2214,SH688677,2025-10-15,52.280,52.970,51.130,52.270,1571718.000,82047592.000<br/>2215,SH688678,2025-10-15,27.960,29.130,27.500,29.120,11885463.000,336005568.000<br/>2216,SH688679,2025-10-15,22.290,24.730,22.290,24.510,5544949.000,131827312.000<br/>2217,SH688680,2025-10-15,48.100,50.080,48.080,48.470,3496818.000,171090912.000<br/>2218,SH688681,2025-10-15,17.690,18.050,17.300,18.050,2727524.000,48537328.000<br/>2219,SH688682,2025-10-15,29.520,31.240,28.900,31.060,3737386.000,113495744.000<br/>2220,SH688683,2025-10-15,34.780,34.780,33.500,34.120,962156.000,32683408.000<br/>2221,SH688685,2025-10-15,60.240,62.800,60.000,62.630,2726029.000,167439392.000<br/>2222,SH688686,2025-10-15,133.550,136.500,132.040,136.180,783089.000,105618816.000<br/>2223,SH688687,2025-10-15,29.000,29.550,28.500,29.180,6470310.000,188148144.000<br/>2224,SH688689,2025-10-15,26.620,27.000,26.330,26.880,1755739.000,46808000.000<br/>2225,SH688690,2025-10-15,27.230,27.490,26.800,27.220,3803739.000,103198544.000<br/>2226,SH688691,2025-10-15,148.330,148.330,130.580,143.470,16077735.000,2223616000.000<br/>2227,SH688692,2025-10-15,260.000,263.430,250.880,257.500,1454895.000,374042880.000<br/>2228,SH688693,2025-10-15,40.660,43.160,40.510,42.670,4792540.000,202411456.000<br/>2229,SH688695,2025-10-15,29.890,32.000,29.550,30.950,3144618.000,97070696.000<br/>2230,SH688696,2025-10-15,112.890,116.660,112.600,113.140,967362.000,110385952.000<br/>2231,SH688697,2025-10-15,14.690,14.790,14.530,14.790,3701884.000,54333324.000<br/>2232,SH688698,2025-10-15,78.590,80.900,77.330,80.450,6061641.000,480678112.000<br/>2233,SH688699,2025-10-15,36.380,36.850,35.800,36.290,1462668.000,52903248.000<br/>2234,SH688700,2025-10-15,36.030,36.600,35.450,36.360,3568264.000,128903440.000<br/>2235,SH688701,2025-10-15,9.170,9.170,8.870,9.000,1864768.000,16841006.000<br/>2236,SH688702,2025-10-15,111.900,117.850,111.190,116.350,4001075.000,460655168.000<br/>2237,SH688707,2025-10-15,14.540,14.740,14.360,14.610,6267455.000,91003328.000<br/>2238,SH688708,2025-10-15,68.300,71.990,68.040,70.550,1062229.000,75087928.000<br/>2239,SH688709,2025-10-15,48.240,51.460,46.100,50.910,19280084.000,945703360.000<br/>2240,SH688710,2025-10-15,42.340,42.830,41.150,42.600,1118359.000,47300844.000<br/>2241,SH688711,2025-10-15,28.020,29.300,27.910,28.400,14808055.000,421352608.000<br/>2242,SH688716,2025-10-15,41.030,42.930,40.870,42.700,4089921.000,171975872.000<br/>2243,SH688717,2025-10-15,72.050,74.500,70.330,74.500,4465829.000,324563808.000<br/>2244,SH688718,2025-10-15,14.670,14.850,14.450,14.600,1282977.000,18755392.000<br/>2245,SH688719,2025-10-15,46.290,46.300,43.820,44.730,3667964.000,164331616.000<br/>2246,SH688720,2025-10-15,48.770,49.900,48.100,49.900,2175297.000,107206728.000<br/>2247,SH688721,2025-10-15,52.160,53.880,50.600,52.900,2399513.000,125518544.000<br/>2248,SH688722,2025-10-15,18.730,19.110,18.610,19.050,3498218.000,66201744.000<br/>2249,SH688726,2025-10-15,45.700,46.750,44.890,45.860,1550481.000,70752880.000<br/>2250,SH688728,2025-10-15,17.320,17.570,16.720,16.940,17858682.000,303486336.000<br/>2251,SH688729,2025-10-15,27.290,27.640,26.830,27.600,7366472.000,201195008.000<br/>2252,SH688733,2025-10-15,26.000,26.680,25.580,26.430,8103526.000,211444736.000<br/>2253,SH688737,2025-10-15,22.050,22.270,21.560,21.860,2117281.000,46215988.000<br/>2254,SH688739,2025-10-15,27.170,27.450,27.100,27.270,1791504.000,48895792.000<br/>2255,SH688750,2025-10-15,21.300,21.630,21.260,21.470,2471983.000,52906288.000<br/>2256,SH688755,2025-10-15,45.520,45.940,45.500,45.730,466298.000,21301084.000<br/>2257,SH688757,2025-10-15,29.330,29.790,28.600,29.130,2372521.000,68612368.000<br/>2258,SH688758,2025-10-15,17.140,17.190,16.900,17.080,1227107.000,20915086.000<br/>2259,SH688766,2025-10-15,100.980,110.280,97.180,109.700,10454037.000,1087011328.000<br/>2260,SH688767,2025-10-15,40.640,41.660,39.460,41.040,1244569.000,50820136.000<br/>2261,SH688768,2025-10-15,45.580,46.790,45.190,46.790,825976.000,38130348.000<br/>2262,SH688772,2025-10-15,22.450,23.350,21.680,23.100,38508248.000,863208064.000<br/>2263,SH688775,2025-10-15,270.630,277.890,267.270,276.900,1666448.000,457693664.000<br/>2264,SH688776,2025-10-15,102.000,102.460,96.000,98.360,5474611.000,536408896.000<br/>2265,SH688777,2025-10-15,55.700,56.170,54.580,56.020,19869500.000,1100760064.000<br/>2266,SH688778,2025-10-15,76.480,77.800,75.000,77.770,7963336.000,609371072.000<br/>2267,SH688779,2025-10-15,7.180,7.300,6.990,7.110,38608816.000,274392288.000<br/>2268,SH688786,2025-10-15,33.000,33.040,31.880,32.990,3761864.000,121888624.000<br/>2269,SH688787,2025-10-15,110.430,113.590,107.030,113.440,1466280.000,163699904.000<br/>2270,SH688788,2025-10-15,63.000,63.340,59.410,60.220,4189525.000,252735280.000<br/>2271,SH688789,2025-10-15,80.920,84.500,80.320,83.550,1583203.000,131286856.000<br/>2272,SH688793,2025-10-15,28.950,29.380,28.710,29.040,724649.000,20971322.000<br/>2273,SH688798,2025-10-15,82.810,84.450,82.150,83.890,2422711.000,201817840.000<br/>2274,SH688799,2025-10-15,58.160,61.520,58.160,60.500,6444990.000,389815232.000<br/>2275,SH688800,2025-10-15,69.900,71.480,69.250,71.300,4577719.000,323370560.000<br/>2276,SH688819,2025-10-15,30.590,31.020,30.350,30.850,3379416.000,103581368.000<br/>2277,SH688981,2025-10-15,127.180,129.730,124.600,129.560,80798728.000,10284318720.000<br/>2278,SH689009,2025-10-15,63.280,66.110,63.070,65.900,13156253.000,852482112.000<br/>2279,SZ000001,2025-10-15,11.340,11.420,11.260,11.400,127106104.000,1443458048.000<br/>2280,SZ000002,2025-10-15,6.520,6.570,6.420,6.490,176606608.000,1144865920.000<br/>2281,SZ000004,2025-10-15,13.330,13.890,12.710,12.870,14170300.000,187107520.000<br/>2282,SZ000006,2025-10-15,13.050,13.210,12.410,12.410,88638608.000,1114119680.000<br/>2283,SZ000007,2025-10-15,7.290,7.340,7.210,7.240,4370550.000,31745598.000<br/>2284,SZ000008,2025-10-15,2.890,2.910,2.870,2.900,49077664.000,141834064.000<br/>2285,SZ000009,2025-10-15,11.430,11.640,11.230,11.600,53348812.000,612849792.000<br/>2286,SZ000010,2025-10-15,3.990,4.050,3.890,4.020,28430800.000,113046232.000<br/>2287,SZ000011,2025-10-15,9.760,9.780,9.360,9.420,15076101.000,142892240.000<br/>2288,SZ000012,2025-10-15,4.710,4.770,4.710,4.730,15538548.000,73648928.000<br/>2289,SZ000014,2025-10-15,20.340,20.400,19.010,20.300,16767251.000,334455872.000<br/>2290,SZ000016,2025-10-15,5.120,5.150,5.080,5.140,22305010.000,114276192.000<br/>2291,SZ000017,2025-10-15,7.290,7.300,7.030,7.200,31129804.000,223248704.000<br/>2292,SZ000019,2025-10-15,6.850,6.920,6.770,6.840,10197602.000,69776224.000<br/>2293,SZ000020,2025-10-15,14.750,14.880,14.410,14.580,9124730.000,133008392.000<br/>2294,SZ000021,2025-10-15,29.500,29.940,28.000,29.500,182058448.000,5295809024.000<br/>2295,SZ000025,2025-10-15,18.200,18.220,17.800,17.940,7480404.000,134174856.000<br/>2296,SZ000026,2025-10-15,16.530,16.980,16.300,16.730,6364200.000,106143400.000<br/>2297,SZ000027,2025-10-15,6.870,6.890,6.780,6.880,32758572.000,224011232.000<br/>2298,SZ000028,2025-10-15,25.210,25.420,25.200,25.370,2621233.000,66449196.000<br/>2299,SZ000029,2025-10-15,29.160,29.320,28.420,29.270,4477361.000,129051088.000<br/>2300,SZ000030,2025-10-15,5.440,5.540,5.440,5.540,10990920.000,60340108.000<br/>2301,SZ000031,2025-10-15,3.200,3.290,3.170,3.230,21533594.000,69460408.000<br/>2302,SZ000032,2025-10-15,20.520,20.830,20.100,20.810,17514576.000,358384768.000<br/>2303,SZ000034,2025-10-15,38.610,39.570,37.880,39.350,20159022.000,782933952.000<br/>2304,SZ000035,2025-10-15,6.090,6.160,5.920,6.150,73038416.000,441610208.000<br/>2305,SZ000036,2025-10-15,4.170,4.190,4.110,4.190,16138640.000,67212272.000<br/>2306,SZ000037,2025-10-15,8.840,8.980,8.790,8.930,7049310.000,62771280.000<br/>2307,SZ000039,2025-10-15,8.260,8.290,8.150,8.270,32583108.000,267876560.000<br/>2308,SZ000042,2025-10-15,7.990,8.080,7.940,8.000,3841404.000,30725980.000<br/>2309,SZ000045,2025-10-15,15.360,15.970,14.630,14.630,66880024.000,1006037056.000<br/>2310,SZ000048,2025-10-15,16.770,16.990,16.690,16.880,19320272.000,325656576.000<br/>2311,SZ000049,2025-10-15,27.400,27.880,26.500,27.810,11240631.000,305132000.000<br/>2312,SZ000050,2025-10-15,9.390,9.480,9.300,9.420,22409284.000,210374112.000<br/>2313,SZ000055,2025-10-15,4.300,4.340,4.280,4.320,8882983.000,38294436.000<br/>2314,SZ000056,2025-10-15,2.440,2.460,2.370,2.430,56892436.000,137167744.000<br/>2315,SZ000058,2025-10-15,11.020,11.110,10.770,10.900,27314744.000,297073952.000<br/>2316,SZ000059,2025-10-15,5.120,5.160,5.090,5.150,15135661.000,77598656.000<br/>2317,SZ000060,2025-10-15,6.000,6.030,5.800,5.910,153928240.000,907863744.000<br/>2318,SZ000061,2025-10-15,8.510,8.580,8.400,8.500,24261918.000,206327360.000<br/>2319,SZ000062,2025-10-15,27.100,27.340,26.670,27.320,10149395.000,275231040.000<br/>2320,SZ000063,2025-10-15,51.030,51.680,48.530,50.400,244937952.000,12216470528.000<br/>2321,SZ000065,2025-10-15,10.960,11.120,10.950,11.100,12620813.000,139185248.000<br/>2322,SZ000066,2025-10-15,16.860,17.180,16.360,16.810,115439288.000,1936136576.000<br/>2323,SZ000068,2025-10-15,3.680,3.710,3.640,3.670,12381700.000,45408200.000<br/>2324,SZ000069,2025-10-15,2.540,2.570,2.480,2.500,93325112.000,234424544.000<br/>2325,SZ000070,2025-10-15,9.380,9.550,9.330,9.540,21394480.000,201801152.000<br/>2326,SZ000078,2025-10-15,2.480,2.520,2.480,2.510,17177550.000,42972952.000<br/>2327,SZ000088,2025-10-15,4.490,4.500,4.460,4.480,30114898.000,134770688.000<br/>2328,SZ000089,2025-10-15,7.030,7.130,6.980,7.100,14116501.000,99672568.000<br/>2329,SZ000090,2025-10-15,3.800,3.830,3.720,3.730,49463504.000,185628448.000<br/>2330,SZ000096,2025-10-15,11.400,11.440,11.320,11.390,5126498.000,58245324.000<br/>2331,SZ000099,2025-10-15,23.120,23.120,22.300,22.540,17173900.000,387283136.000<br/>2332,SZ000100,2025-10-15,4.230,4.250,4.190,4.240,428283264.000,1807428096.000<br/>2333,SZ000151,2025-10-15,12.100,12.220,12.050,12.110,2756239.000,33382208.000<br/>2334,SZ000153,2025-10-15,6.470,6.590,6.470,6.590,7729000.000,50694604.000<br/>2335,SZ000155,2025-10-15,10.630,10.730,10.490,10.580,23063334.000,244309264.000<br/>2336,SZ000156,2025-10-15,7.690,7.780,7.680,7.780,10609597.000,82177136.000<br/>2337,SZ000157,2025-10-15,8.120,8.360,8.080,8.340,164256160.000,1362330880.000<br/>2338,SZ000158,2025-10-15,22.260,22.380,21.870,22.340,26260264.000,583286720.000<br/>2339,SZ000159,2025-10-15,5.880,5.940,5.850,5.900,13982200.000,82203304.000<br/>2340,SZ000166,2025-10-15,5.390,5.450,5.350,5.440,118022248.000,637938112.000<br/>2341,SZ000301,2025-10-15,9.530,9.620,9.450,9.550,10455860.000,99712320.000<br/>2342,SZ000333,2025-10-15,72.800,73.490,72.600,72.920,37633252.000,2753956096.000<br/>2343,SZ000338,2025-10-15,14.610,14.750,14.540,14.720,92104688.000,1350795008.000<br/>2344,SZ000400,2025-10-15,27.040,27.640,26.310,27.440,54723280.000,1474159616.000<br/>2345,SZ000401,2025-10-15,5.040,5.130,5.010,5.080,14798580.000,75189264.000<br/>2346,SZ000402,2025-10-15,3.060,3.110,3.020,3.050,35801016.000,109543848.000<br/>2347,SZ000403,2025-10-15,16.170,16.250,16.090,16.240,7648821.000,123791256.000<br/>2348,SZ000404,2025-10-15,7.210,7.260,7.140,7.230,10114766.000,72813008.000<br/>2349,SZ000407,2025-10-15,3.690,3.730,3.670,3.710,28479114.000,105404312.000<br/>2350,SZ000408,2025-10-15,58.270,58.720,56.890,58.480,15370063.000,891604992.000<br/>2351,SZ000409,2025-10-15,11.150,11.250,11.020,11.250,6950537.000,77585504.000<br/>2352,SZ000410,2025-10-15,7.430,7.470,7.290,7.390,26470236.000,195060048.000<br/>2353,SZ000411,2025-10-15,11.380,11.500,11.360,11.450,3805549.000,43553016.000<br/>2354,SZ000415,2025-10-15,3.440,3.450,3.370,3.420,68042704.000,231522752.000<br/>2355,SZ000417,2025-10-15,7.230,7.650,7.000,7.320,107385248.000,789661888.000<br/>2356,SZ000419,2025-10-15,5.900,5.970,5.860,5.940,7318648.000,43509996.000<br/>2357,SZ000420,2025-10-15,4.180,4.200,4.130,4.190,46172096.000,192462592.000<br/>2358,SZ000421,2025-10-15,6.620,6.760,6.580,6.660,22385294.000,148698208.000<br/>2359,SZ000422,2025-10-15,14.680,14.900,14.380,14.700,31873360.000,465370560.000<br/>2360,SZ000423,2025-10-15,47.400,48.020,47.170,48.020,7001136.000,333223360.000<br/>2361,SZ000425,2025-10-15,11.380,11.900,11.320,11.690,134515280.000,1567765888.000<br/>2362,SZ000426,2025-10-15,35.180,35.480,33.080,34.550,101663776.000,3453369344.000<br/>2363,SZ000428,2025-10-15,3.180,3.240,3.170,3.210,20524126.000,65794724.000<br/>2364,SZ000429,2025-10-15,11.360,11.490,11.300,11.460,11934343.000,136131792.000<br/>2365,SZ000430,2025-10-15,7.620,7.800,7.590,7.630,5400590.000,41461784.000<br/>2366,SZ000488,2025-10-15,2.050,2.060,2.040,2.050,12380910.000,25386096.000<br/>2367,SZ000498,2025-10-15,6.260,6.360,6.250,6.300,13857505.000,87458040.000<br/>2368,SZ000501,2025-10-15,9.950,10.080,9.830,9.990,19291024.000,191931248.000<br/>2369,SZ000503,2025-10-15,9.920,10.330,9.880,10.090,15710326.000,158684432.000<br/>2370,SZ000504,2025-10-15,8.960,9.070,8.850,8.950,1569300.000,14033585.000<br/>2371,SZ000505,2025-10-15,6.470,6.530,6.400,6.470,6935431.000,44805944.000<br/>2372,SZ000506,2025-10-15,13.600,14.600,13.500,14.600,82791272.000,1161979648.000<br/>2373,SZ000507,2025-10-15,5.500,5.500,5.430,5.460,11037960.000,60226328.000<br/>2374,SZ000509,2025-10-15,3.160,3.210,3.140,3.180,12419300.000,39444736.000<br/>2375,SZ000510,2025-10-15,5.630,5.680,5.550,5.610,21578900.000,120906384.000<br/>2376,SZ000513,2025-10-15,37.780,38.070,37.620,37.910,6599990.000,249896480.000<br/>2377,SZ000514,2025-10-15,5.440,5.520,5.410,5.480,16387521.000,89523440.000<br/>2378,SZ000516,2025-10-15,4.950,4.980,4.930,4.970,12121813.000,60070556.000<br/>2379,SZ000517,2025-10-15,2.080,2.110,2.040,2.070,33882200.000,70185528.000<br/>2380,SZ000518,2025-10-15,2.380,2.430,2.360,2.410,9896806.000,23698498.000<br/>2381,SZ000519,2025-10-15,19.800,19.810,19.050,19.300,66869144.000,1290763008.000<br/>2382,SZ000520,2025-10-15,4.560,4.570,4.430,4.460,22124196.000,99030664.000<br/>2383,SZ000521,2025-10-15,7.120,7.210,7.120,7.200,8647802.000,62083468.000<br/>2384,SZ000523,2025-10-15,3.150,3.180,3.140,3.170,12879095.000,40775472.000<br/>2385,SZ000524,2025-10-15,13.440,13.720,13.260,13.590,15215183.000,205990768.000<br/>2386,SZ000525,2025-10-15,6.450,6.530,6.420,6.480,11761789.000,76030280.000<br/>2387,SZ000526,2025-10-15,43.190,44.260,43.140,44.120,2017350.000,88129472.000<br/>2388,SZ000528,2025-10-15,11.550,11.980,11.380,11.940,156324320.000,1842514432.000<br/>2389,SZ000529,2025-10-15,6.000,6.070,5.970,6.040,5956708.000,35951012.000<br/>2390,SZ000530,2025-10-15,6.360,6.420,6.330,6.410,12695859.000,80948800.000<br/>2391,SZ000531,2025-10-15,6.510,6.860,6.400,6.860,54539904.000,363155936.000<br/>2392,SZ000532,2025-10-15,14.410,14.540,14.270,14.450,4572400.000,65811352.000<br/>2393,SZ000533,2025-10-15,7.090,7.810,7.060,7.580,74890432.000,558919168.000<br/>2394,SZ000534,2025-10-15,15.910,16.340,15.790,16.280,9398304.000,150610224.000<br/>2395,SZ000536,2025-10-15,4.650,4.700,4.600,4.700,44130888.000,205950192.000<br/>2396,SZ000537,2025-10-15,9.010,9.120,8.860,9.000,51120936.000,459038144.000<br/>2397,SZ000538,2025-10-15,57.120,57.480,56.770,57.190,9693668.000,553320384.000<br/>2398,SZ000539,2025-10-15,4.770,4.800,4.720,4.780,27949500.000,133092184.000<br/>2399,SZ000541,2025-10-15,6.320,6.380,6.270,6.380,9157250.000,58036696.000<br/>2400,SZ000543,2025-10-15,7.900,8.010,7.760,7.840,68460144.000,537311104.000<br/>2401,SZ000544,2025-10-15,8.690,8.780,8.660,8.760,5739106.000,50132992.000<br/>2402,SZ000545,2025-10-15,2.700,2.740,2.680,2.710,32623128.000,88303432.000<br/>2403,SZ000546,2025-10-15,5.110,5.150,5.040,5.060,14471400.000,73453336.000<br/>2404,SZ000547,2025-10-15,7.770,7.780,7.670,7.750,15819656.000,122223336.000<br/>2405,SZ000548,2025-10-15,5.400,5.450,5.350,5.420,5976500.000,32375324.000<br/>2406,SZ000550,2025-10-15,20.910,21.880,20.910,21.840,12264000.000,264412160.000<br/>2407,SZ000551,2025-10-15,11.330,11.580,11.240,11.570,8528752.000,97350184.000<br/>2408,SZ000552,2025-10-15,2.600,2.630,2.580,2.600,59246704.000,154243840.000<br/>2409,SZ000553,2025-10-15,6.460,6.570,6.430,6.520,5585100.000,36248860.000<br/>2410,SZ000554,2025-10-15,6.800,6.860,6.750,6.830,12162575.000,82756360.000<br/>2411,SZ000555,2025-10-15,13.150,13.750,12.970,13.570,27049992.000,365063424.000<br/>2412,SZ000557,2025-10-15,5.170,5.210,5.080,5.160,18947172.000,97623848.000<br/>2413,SZ000558,2025-10-15,5.170,5.360,5.150,5.340,64225484.000,337437440.000<br/>2414,SZ000559,2025-10-15,11.300,12.200,11.070,11.960,219705248.000,2561050112.000<br/>2415,SZ000560,2025-10-15,3.000,3.040,2.970,3.000,82150632.000,245886096.000<br/>2416,SZ000561,2025-10-15,11.310,11.310,10.950,11.220,21449946.000,237893040.000<br/>2417,SZ000563,2025-10-15,3.610,3.640,3.580,3.640,62993420.000,227312896.000<br/>2418,SZ000564,2025-10-15,2.620,2.800,2.580,2.700,896324288.000,2405012736.000<br/>2419,SZ000565,2025-10-15,8.240,8.310,8.160,8.270,6161900.000,50803856.000<br/>2420,SZ000566,2025-10-15,5.480,5.590,5.400,5.540,22602032.000,124848632.000<br/>2421,SZ000567,2025-10-15,6.730,6.840,6.710,6.780,18795428.000,127050464.000<br/>2422,SZ000568,2025-10-15,131.700,135.740,131.460,134.620,11413077.000,1528800128.000<br/>2423,SZ000570,2025-10-15,5.670,5.770,5.670,5.760,6507300.000,37331496.000<br/>2424,SZ000571,2025-10-15,5.830,6.040,5.710,5.840,41991760.000,243761904.000<br/>2425,SZ000572,2025-10-15,6.040,6.490,6.040,6.490,182047312.000,1168979200.000<br/>2426,SZ000573,2025-10-15,4.270,4.310,4.220,4.240,18215988.000,77462936.000<br/>2427,SZ000576,2025-10-15,10.820,10.890,10.630,10.810,8987492.000,96748976.000<br/>2428,SZ000581,2025-10-15,21.450,21.680,21.280,21.620,10343460.000,221960736.000<br/>2429,SZ000582,2025-10-15,8.800,8.850,8.700,8.760,24018830.000,210148096.000<br/>2430,SZ000586,2025-10-15,13.300,13.770,13.120,13.730,8906403.000,119656600.000<br/>2431,SZ000589,2025-10-15,4.790,4.800,4.710,4.740,38029104.000,180365456.000<br/>2432,SZ000590,2025-10-15,11.170,11.290,11.050,11.210,2864001.000,32084308.000<br/>2433,SZ000591,2025-10-15,4.680,4.740,4.670,4.730,56530924.000,266134496.000<br/>2434,SZ000592,2025-10-15,3.540,3.570,3.490,3.530,105089568.000,370288448.000<br/>2435,SZ000593,2025-10-15,7.030,7.080,6.940,7.010,7415073.000,51952492.000<br/>2436,SZ000595,2025-10-15,4.740,4.990,4.740,4.920,12346378.000,60021976.000<br/>2437,SZ000596,2025-10-15,154.090,156.310,153.100,155.040,1797270.000,278444384.000<br/>2438,SZ000597,2025-10-15,5.470,5.660,5.450,5.600,22452880.000,125414384.000<br/>2439,SZ000598,2025-10-15,6.860,6.960,6.860,6.920,24765608.000,171346160.000<br/>2440,SZ000599,2025-10-15,5.650,5.680,5.560,5.630,25822900.000,144947808.000<br/>2441,SZ000600,2025-10-15,8.660,9.160,8.330,8.830,123872976.000,1092087680.000<br/>2442,SZ000601,2025-10-15,5.190,5.270,5.150,5.270,23655934.000,123880200.000<br/>2443,SZ000603,2025-10-15,27.270,27.370,25.700,26.800,27020510.000,713983680.000<br/>2444,SZ000605,2025-10-15,6.900,6.950,6.870,6.950,4350134.000,30093810.000<br/>2445,SZ000607,2025-10-15,4.220,4.270,4.180,4.270,11572501.000,49171324.000<br/>2446,SZ000608,2025-10-15,1.920,1.930,1.900,1.930,6454300.000,12365034.000<br/>2447,SZ000609,2025-10-15,4.260,4.290,4.130,4.230,10814081.000,45432040.000<br/>2448,SZ000610,2025-10-15,12.150,12.160,12.060,12.150,6561204.000,79435680.000<br/>2449,SZ000612,2025-10-15,9.250,9.640,9.100,9.450,86717856.000,818904000.000<br/>2450,SZ000615,2025-10-15,3.610,3.620,3.520,3.520,19975200.000,71198896.000<br/>2451,SZ000617,2025-10-15,11.440,11.660,11.150,11.550,309671136.000,3521673216.000<br/>2452,SZ000619,2025-10-15,5.960,6.030,5.910,5.990,6170800.000,36948452.000<br/>2453,SZ000620,2025-10-15,1.700,1.750,1.690,1.720,101617736.000,174838032.000<br/>2454,SZ000623,2025-10-15,20.700,21.150,20.480,21.090,27040248.000,563339840.000<br/>2455,SZ000625,2025-10-15,12.530,12.880,12.500,12.840,251005024.000,3208074240.000<br/>2456,SZ000626,2025-10-15,8.060,8.060,7.690,8.060,37846864.000,302924480.000<br/>2457,SZ000628,2025-10-15,53.700,53.980,50.930,52.320,9036870.000,470566112.000<br/>2458,SZ000629,2025-10-15,3.080,3.120,3.040,3.070,120218280.000,369261376.000<br/>2459,SZ000630,2025-10-15,5.520,5.600,5.360,5.590,439375232.000,2408575488.000<br/>2460,SZ000631,2025-10-15,3.180,3.230,3.160,3.200,13538183.000,43181136.000<br/>2461,SZ000632,2025-10-15,3.890,3.930,3.860,3.890,10746510.000,41796912.000<br/>2462,SZ000633,2025-10-15,6.830,6.880,6.760,6.830,10091200.000,68797616.000<br/>2463,SZ000635,2025-10-15,8.380,8.660,8.360,8.470,5182900.000,44337424.000<br/>2464,SZ000636,2025-10-15,15.200,16.160,15.050,16.040,50473600.000,794683712.000<br/>2465,SZ000637,2025-10-15,4.230,4.270,4.200,4.230,7828900.000,33145188.000<br/>2466,SZ000638,2025-10-15,4.340,4.340,4.340,4.340,3879700.000,16837898.000<br/>2467,SZ000639,2025-10-15,3.110,3.130,3.090,3.120,23116636.000,71960488.000<br/>2468,SZ000650,2025-10-15,6.180,6.290,6.150,6.270,26634176.000,165803472.000<br/>2469,SZ000651,2025-10-15,40.650,40.950,40.450,40.820,43886996.000,1790310784.000<br/>2470,SZ000652,2025-10-15,4.200,4.240,4.180,4.230,10818200.000,45565452.000<br/>2471,SZ000655,2025-10-15,9.700,10.030,9.580,9.790,25699776.000,251470640.000<br/>2472,SZ000656,2025-10-15,1.370,1.390,1.370,1.380,58539824.000,80688632.000<br/>2473,SZ000657,2025-10-15,18.760,18.940,18.030,18.450,41785992.000,767256640.000<br/>2474,SZ000659,2025-10-15,2.780,2.840,2.760,2.830,19300046.000,54121704.000<br/>2475,SZ000661,2025-10-15,124.440,127.400,124.100,127.160,6111723.000,772351488.000<br/>2476,SZ000663,2025-10-15,6.750,6.780,6.640,6.680,6300180.000,42231316.000<br/>2477,SZ000665,2025-10-15,5.800,5.900,5.780,5.850,19160772.000,111986888.000<br/>2478,SZ000668,2025-10-15,9.190,9.380,9.100,9.310,2187800.000,20194186.000<br/>2479,SZ000669,2025-10-15,3.030,3.090,3.020,3.080,5965240.000,18253606.000<br/>2480,SZ000670,2025-10-15,8.410,8.460,8.230,8.400,23867600.000,198873760.000<br/>2481,SZ000672,2025-10-15,11.250,11.590,11.030,11.370,42791228.000,486755872.000<br/>2482,SZ000676,2025-10-15,9.200,9.490,9.200,9.480,40470804.000,380074752.000<br/>2483,SZ000677,2025-10-15,5.230,5.310,5.180,5.300,19579924.000,102863984.000<br/>2484,SZ000678,2025-10-15,13.350,13.650,13.190,13.650,13264823.000,178791312.000<br/>2485,SZ000679,2025-10-15,7.890,8.190,7.810,7.910,13841900.000,110556728.000<br/>2486,SZ000680,2025-10-15,11.360,12.200,11.220,12.100,96935856.000,1149068288.000<br/>2487,SZ000681,2025-10-15,24.200,25.270,24.200,25.050,65993032.000,1640276480.000<br/>2488,SZ000682,2025-10-15,12.110,12.670,12.070,12.640,31968960.000,396546176.000<br/>2489,SZ000683,2025-10-15,6.130,6.220,6.030,6.110,47817280.000,291581632.000<br/>2490,SZ000685,2025-10-15,13.230,13.340,12.880,13.160,57400052.000,751112000.000<br/>2491,SZ000686,2025-10-15,8.680,8.740,8.580,8.700,20808882.000,180136672.000<br/>2492,SZ000688,2025-10-15,15.030,15.130,14.600,14.760,13155930.000,194538320.000<br/>2493,SZ000690,2025-10-15,4.770,4.810,4.740,4.790,41622932.000,198823168.000<br/>2494,SZ000691,2025-10-15,11.510,11.690,11.320,11.320,13981047.000,158773232.000<br/>2495,SZ000692,2025-10-15,3.600,3.650,3.580,3.610,10014600.000,36215636.000<br/>2496,SZ000695,2025-10-15,11.080,11.220,11.000,11.090,5849900.000,64824740.000<br/>2497,SZ000697,2025-10-15,8.600,8.690,8.460,8.610,5610322.000,48004528.000<br/>2498,SZ000698,2025-10-15,3.500,3.630,3.490,3.530,42398408.000,149852976.000<br/>2499,SZ000700,2025-10-15,9.670,9.890,9.560,9.830,31311200.000,304537568.000<br/>2500,SZ000701,2025-10-15,5.520,5.590,5.490,5.570,9658800.000,53624944.000<br/>2501,SZ000702,2025-10-15,7.120,7.440,7.110,7.310,15614700.000,114292672.000<br/>2502,SZ000703,2025-10-15,6.570,6.660,6.510,6.620,17849366.000,117746320.000<br/>2503,SZ000705,2025-10-15,9.550,9.570,9.430,9.560,6895400.000,65623568.000<br/>2504,SZ000707,2025-10-15,6.400,6.450,6.370,6.390,4786552.000,30630770.000<br/>2505,SZ000708,2025-10-15,13.830,14.100,13.650,13.990,23608524.000,328617920.000<br/>2506,SZ000709,2025-10-15,2.640,2.680,2.630,2.640,98435392.000,260678960.000<br/>2507,SZ000710,2025-10-15,12.720,13.030,12.620,13.030,7233617.000,93296016.000<br/>2508,SZ000711,2025-10-15,1.730,1.760,1.730,1.740,23361780.000,40688828.000<br/>2509,SZ000712,2025-10-15,14.300,14.420,13.970,14.260,31111704.000,440837696.000<br/>2510,SZ000713,2025-10-15,7.010,7.010,6.880,6.970,9755840.000,67866728.000<br/>2511,SZ000715,2025-10-15,5.650,5.750,5.630,5.740,8510490.000,48626700.000<br/>2512,SZ000716,2025-10-15,6.190,6.270,6.160,6.230,14570535.000,90696904.000<br/>2513,SZ000717,2025-10-15,2.800,2.860,2.790,2.820,30511700.000,86155704.000<br/>2514,SZ000718,2025-10-15,2.620,2.710,2.620,2.690,114642712.000,307178432.000<br/>2515,SZ000719,2025-10-15,12.480,12.500,12.190,12.270,11028285.000,135457296.000<br/>2516,SZ000720,2025-10-15,3.320,3.400,3.320,3.380,11526600.000,38725120.000<br/>2517,SZ000721,2025-10-15,8.730,8.750,8.620,8.710,13382460.000,116457064.000<br/>2518,SZ000722,2025-10-15,12.400,12.530,12.290,12.490,7545091.000,93846568.000<br/>2519,SZ000723,2025-10-15,5.000,5.070,4.950,5.030,88464688.000,442839072.000<br/>2520,SZ000725,2025-10-15,4.070,4.120,4.050,4.100,568230272.000,2321083136.000<br/>2521,SZ000726,2025-10-15,7.010,7.150,6.910,7.000,26571056.000,185330912.000<br/>2522,SZ000727,2025-10-15,2.630,2.660,2.600,2.650,65846100.000,173676496.000<br/>2523,SZ000728,2025-10-15,9.590,9.680,9.280,9.480,104495144.000,986835968.000<br/>2524,SZ000729,2025-10-15,12.200,12.800,12.190,12.790,46413036.000,586659840.000<br/>2525,SZ000731,2025-10-15,6.900,6.940,6.860,6.900,4856800.000,33487168.000<br/>2526,SZ000733,2025-10-15,48.580,49.580,47.760,49.370,12538565.000,610677760.000<br/>2527,SZ000735,2025-10-15,6.570,6.610,6.510,6.590,25257998.000,165402928.000<br/>2528,SZ000736,2025-10-15,4.870,5.090,4.860,5.050,14296000.000,70995152.000<br/>2529,SZ000737,2025-10-15,16.950,17.190,16.520,17.070,98148176.000,1651676416.000<br/>2530,SZ000738,2025-10-15,19.840,20.010,19.700,19.970,8655946.000,171924896.000<br/>2531,SZ000739,2025-10-15,15.980,16.360,15.950,16.260,8997152.000,145912912.000<br/>2532,SZ000750,2025-10-15,4.560,4.600,4.480,4.590,136765952.000,621474752.000<br/>2533,SZ000751,2025-10-15,4.060,4.110,4.000,4.040,72634696.000,293806464.000<br/>2534,SZ000752,2025-10-15,11.010,11.590,10.950,11.590,3999700.000,45235080.000<br/>2535,SZ000753,2025-10-15,7.770,8.060,7.680,7.990,49733772.000,392355808.000<br/>2536,SZ000755,2025-10-15,5.010,5.030,4.960,4.970,4797016.000,23899934.000<br/>2537,SZ000756,2025-10-15,15.980,16.100,15.820,16.060,13108109.000,209955440.000<br/>2538,SZ000757,2025-10-15,5.570,5.600,5.500,5.600,19461000.000,108069896.000<br/>2539,SZ000758,2025-10-15,7.320,7.430,7.110,7.220,125940008.000,914350976.000<br/>2540,SZ000759,2025-10-15,7.280,7.470,7.220,7.360,31657110.000,232774352.000<br/>2541,SZ000761,2025-10-15,3.630,3.680,3.610,3.660,12963053.000,47422496.000<br/>2542,SZ000762,2025-10-15,24.700,24.770,24.040,24.290,18277762.000,445760640.000<br/>2543,SZ000766,2025-10-15,24.960,25.320,24.820,25.090,12669291.000,317945728.000<br/>2544,SZ000767,2025-10-15,2.900,2.960,2.890,2.950,43360176.000,127223056.000<br/>2545,SZ000768,2025-10-15,26.480,26.650,26.100,26.450,22097136.000,581283840.000<br/>2546,SZ000776,2025-10-15,23.680,24.600,23.010,24.530,185431888.000,4430858240.000<br/>2547,SZ000777,2025-10-15,21.260,22.170,21.220,21.940,35096812.000,763815552.000<br/>2548,SZ000778,2025-10-15,3.980,4.020,3.940,3.980,53099040.000,211038464.000<br/>2549,SZ000779,2025-10-15,9.100,9.260,9.100,9.250,7475098.000,68904352.000<br/>2550,SZ000782,2025-10-15,5.900,5.960,5.800,5.870,16439035.000,96368640.000<br/>2551,SZ000783,2025-10-15,8.480,8.590,8.310,8.580,100912416.000,851438016.000<br/>2552,SZ000785,2025-10-15,2.890,2.920,2.880,2.910,53453272.000,155083904.000<br/>2553,SZ000786,2025-10-15,24.470,25.050,24.350,24.700,19002098.000,471013600.000<br/>2554,SZ000788,2025-10-15,6.110,6.200,6.090,6.170,9582984.000,59103196.000<br/>2555,SZ000789,2025-10-15,5.960,6.040,5.940,6.030,5850396.000,35200944.000<br/>2556,SZ000790,2025-10-15,3.790,3.860,3.770,3.820,11527009.000,44021512.000<br/>2557,SZ000791,2025-10-15,6.900,7.090,6.870,7.050,43899328.000,307320576.000<br/>2558,SZ000792,2025-10-15,22.750,22.920,22.150,22.780,100434176.000,2266616064.000<br/>2559,SZ000793,2025-10-15,2.990,3.050,2.850,2.890,49204148.000,143979872.000<br/>2560,SZ000795,2025-10-15,11.190,11.350,10.980,11.120,39236976.000,436297248.000<br/>2561,SZ000796,2025-10-15,5.990,6.110,5.930,6.020,70880072.000,426698304.000<br/>2562,SZ000797,2025-10-15,2.730,2.770,2.720,2.750,20708260.000,56816884.000<br/>2563,SZ000798,2025-10-15,8.070,8.100,7.930,8.050,4595101.000,36979132.000<br/>2564,SZ000799,2025-10-15,62.970,65.920,61.490,64.230,24426876.000,1562670720.000<br/>2565,SZ000800,2025-10-15,7.040,7.150,7.020,7.140,21028636.000,149144784.000<br/>2566,SZ000801,2025-10-15,16.360,16.380,15.860,16.250,18402508.000,296481248.000<br/>2567,SZ000802,2025-10-15,4.450,4.460,4.400,4.460,10179200.000,45172020.000<br/>2568,SZ000803,2025-10-15,6.660,6.760,6.610,6.720,7961932.000,53246932.000<br/>2569,SZ000807,2025-10-15,20.660,21.210,20.350,20.900,57336184.000,1193358208.000<br/>2570,SZ000809,2025-10-15,3.130,3.160,3.100,3.150,13048150.000,40815784.000<br/>2571,SZ000810,2025-10-15,13.270,13.480,13.100,13.400,19652124.000,260681376.000<br/>2572,SZ000811,2025-10-15,14.120,14.650,13.760,14.440,26177784.000,372520960.000<br/>2573,SZ000812,2025-10-15,4.590,4.650,4.570,4.640,13715581.000,63427012.000<br/>2574,SZ000813,2025-10-15,4.070,4.130,4.020,4.120,35725552.000,146152160.000<br/>2575,SZ000815,2025-10-15,12.390,12.440,12.220,12.430,10376600.000,128181920.000<br/>2576,SZ000816,2025-10-15,3.260,3.320,3.240,3.320,54411016.000,179680672.000<br/>2577,SZ000818,2025-10-15,22.050,22.150,21.730,22.140,13053665.000,286993504.000<br/>2578,SZ000819,2025-10-15,20.300,20.420,18.660,19.190,24370348.000,468236096.000<br/>2579,SZ000820,2025-10-15,2.500,2.510,2.470,2.500,2044268.000,5098493.000<br/>2580,SZ000821,2025-10-15,12.320,12.870,12.230,12.690,23740964.000,299277472.000<br/>2581,SZ000822,2025-10-15,5.600,5.640,5.580,5.620,7229800.000,40512812.000<br/>2582,SZ000823,2025-10-15,12.790,13.030,12.580,12.990,17232788.000,220954912.000<br/>2583,SZ000825,2025-10-15,4.150,4.190,4.130,4.180,39558248.000,164914400.000<br/>2584,SZ000826,2025-10-15,2.290,2.300,2.250,2.280,56761976.000,128858664.000<br/>2585,SZ000828,2025-10-15,12.010,12.080,11.870,12.010,8923963.000,106856672.000<br/>2586,SZ000829,2025-10-15,9.640,9.930,9.640,9.870,22904380.000,225060192.000<br/>2587,SZ000830,2025-10-15,13.230,13.340,12.990,13.100,30001168.000,393445984.000<br/>2588,SZ000831,2025-10-15,61.400,62.200,57.110,59.450,100659648.000,5947721216.000<br/>2589,SZ000833,2025-10-15,15.270,15.270,14.390,14.820,91481464.000,1350386432.000<br/>2590,SZ000837,2025-10-15,13.200,13.460,13.000,13.460,26054880.000,345730784.000<br/>2591,SZ000838,2025-10-15,2.820,3.000,2.790,2.920,99307600.000,284799680.000<br/>2592,SZ000839,2025-10-15,2.630,2.660,2.620,2.650,21537842.000,56865744.000<br/>2593,SZ000848,2025-10-15,8.670,9.250,8.620,9.050,56806856.000,509108224.000<br/>2594,SZ000850,2025-10-15,4.560,4.620,4.540,4.610,11119256.000,51144552.000<br/>2595,SZ000852,2025-10-15,6.480,6.550,6.460,6.530,8960818.000,58307820.000<br/>2596,SZ000856,2025-10-15,10.820,10.980,10.720,10.970,4994821.000,54484516.000<br/>2597,SZ000858,2025-10-15,121.340,122.650,121.060,122.070,19459556.000,2371853824.000<br/>2598,SZ000859,2025-10-15,6.470,6.530,6.340,6.470,18814700.000,121368672.000<br/>2599,SZ000860,2025-10-15,15.690,15.800,15.590,15.760,8332090.000,131012952.000<br/>2600,SZ000862,2025-10-15,5.840,5.900,5.810,5.890,13726620.000,80535760.000<br/>2601,SZ000863,2025-10-15,3.610,3.680,3.600,3.650,22517900.000,82023072.000<br/>2602,SZ000868,2025-10-15,5.570,5.790,5.570,5.770,27127200.000,154832912.000<br/>2603,SZ000869,2025-10-15,21.740,21.970,21.740,21.910,1461589.000,31980756.000<br/>2604,SZ000875,2025-10-15,5.990,6.120,5.970,6.100,76436800.000,462972160.000<br/>2605,SZ000876,2025-10-15,9.890,9.900,9.780,9.840,33369940.000,328061984.000<br/>2606,SZ000877,2025-10-15,6.530,6.800,6.500,6.720,76541872.000,512944640.000<br/>2607,SZ000878,2025-10-15,18.630,18.700,18.070,18.560,95928832.000,1764602880.000<br/>2608,SZ000880,2025-10-15,31.250,31.670,30.400,31.670,16678772.000,519748672.000<br/>2609,SZ000881,2025-10-15,8.000,8.150,7.970,8.130,20018140.000,161785616.000<br/>2610,SZ000882,2025-10-15,2.000,2.040,1.990,2.020,111636088.000,225271456.000<br/>2611,SZ000883,2025-10-15,4.670,4.700,4.650,4.680,21441900.000,100178704.000<br/>2612,SZ000885,2025-10-15,15.520,15.630,15.250,15.520,7373941.000,114255592.000<br/>2613,SZ000886,2025-10-15,6.810,6.870,6.770,6.840,23355896.000,159227600.000<br/>2614,SZ000887,2025-10-15,21.810,22.650,21.360,22.640,59618524.000,1309122944.000<br/>2615,SZ000888,2025-10-15,12.390,12.490,12.360,12.470,6617952.000,82224208.000<br/>2616,SZ000889,2025-10-15,3.840,4.050,3.830,4.000,64941864.000,255569216.000<br/>2617,SZ000890,2025-10-15,5.130,5.150,4.930,5.030,57338888.000,287487488.000<br/>2618,SZ000892,2025-10-15,5.930,6.020,5.850,5.930,29249300.000,172963712.000<br/>2619,SZ000893,2025-10-15,41.300,41.870,40.230,41.000,9847181.000,403023808.000<br/>2620,SZ000895,2025-10-15,24.940,25.230,24.820,25.150,11262000.000,283136480.000<br/>2621,SZ000897,2025-10-15,2.290,2.330,2.280,2.300,30593576.000,70333688.000<br/>2622,SZ000898,2025-10-15,2.730,2.780,2.710,2.750,39021496.000,107185240.000<br/>2623,SZ000899,2025-10-15,10.220,10.560,10.080,10.450,44467144.000,461816992.000<br/>2624,SZ000900,2025-10-15,4.200,4.230,4.190,4.220,12520253.000,52736172.000<br/>2625,SZ000901,2025-10-15,17.090,17.460,16.610,17.250,34584944.000,588747904.000<br/>2626,SZ000902,2025-10-15,14.350,14.500,14.280,14.390,7571012.000,108889944.000<br/>2627,SZ000903,2025-10-15,2.830,2.850,2.820,2.840,22084120.000,62600448.000<br/>2628,SZ000905,2025-10-15,8.490,8.520,8.360,8.460,14625822.000,123245456.000<br/>2629,SZ000906,2025-10-15,6.200,6.240,6.190,6.210,6087600.000,37823388.000<br/>2630,SZ000908,2025-10-15,5.820,6.030,5.770,5.930,15519171.000,91838544.000<br/>2631,SZ000909,2025-10-15,5.360,5.620,5.320,5.600,3524001.000,19335756.000<br/>2632,SZ000910,2025-10-15,8.010,8.110,8.010,8.050,4477953.000,36100824.000<br/>2633,SZ000911,2025-10-15,7.350,8.060,7.270,7.680,23616842.000,183010080.000<br/>2634,SZ000912,2025-10-15,4.320,4.360,4.310,4.320,7096300.000,30724452.000<br/>2635,SZ000913,2025-10-15,17.540,17.800,17.390,17.670,5904276.000,103797600.000<br/>2636,SZ000915,2025-10-15,32.310,32.680,32.210,32.660,3363819.000,109145016.000<br/>2637,SZ000917,2025-10-15,8.310,8.400,8.220,8.300,32985474.000,273377120.000<br/>2638,SZ000919,2025-10-15,6.930,7.000,6.890,6.970,8148408.000,56765704.000<br/>2639,SZ000920,2025-10-15,12.990,13.780,12.990,13.400,18156644.000,242850832.000<br/>2640,SZ000921,2025-10-15,25.700,26.200,25.650,26.070,9594299.000,248734288.000<br/>2641,SZ000922,2025-10-15,12.350,12.650,12.300,12.600,20606916.000,258372688.000<br/>2642,SZ000923,2025-10-15,18.060,18.210,17.740,18.150,23568008.000,424889600.000<br/>2643,SZ000925,2025-10-15,7.740,7.830,7.660,7.800,12584900.000,97727040.000<br/>2644,SZ000926,2025-10-15,2.550,2.580,2.540,2.570,28020020.000,71702504.000<br/>2645,SZ000927,2025-10-15,2.680,2.710,2.680,2.690,47422400.000,127811624.000<br/>2646,SZ000928,2025-10-15,6.410,6.490,6.400,6.470,16104316.000,103880256.000<br/>2647,SZ000929,2025-10-15,8.110,8.180,8.030,8.140,1395600.000,11326501.000<br/>2648,SZ000930,2025-10-15,6.040,6.120,5.990,6.090,18176892.000,110396456.000<br/>2649,SZ000931,2025-10-15,5.250,5.330,5.210,5.290,8669349.000,45776448.000<br/>2650,SZ000932,2025-10-15,6.280,6.430,6.240,6.320,70295264.000,445940512.000<br/>2651,SZ000933,2025-10-15,21.560,22.580,21.430,22.440,77144712.000,1709554944.000<br/>2652,SZ000935,2025-10-15,21.500,21.550,21.080,21.480,6253878.000,133286824.000<br/>2653,SZ000936,2025-10-15,7.400,7.490,7.350,7.460,16386012.000,121825712.000<br/>2654,SZ000937,2025-10-15,6.100,6.120,6.050,6.090,18379312.000,111734120.000<br/>2655,SZ000938,2025-10-15,27.950,28.460,27.550,28.430,72642160.000,2036886016.000<br/>2656,SZ000948,2025-10-15,18.000,18.300,17.880,18.260,5353929.000,97337752.000<br/>2657,SZ000949,2025-10-15,4.260,4.280,4.210,4.260,33092560.000,140338880.000<br/>2658,SZ000950,2025-10-15,5.220,5.270,5.220,5.240,17759490.000,93194008.000<br/>2659,SZ000951,2025-10-15,17.920,18.420,17.740,18.280,24964950.000,452406592.000<br/>2660,SZ000952,2025-10-15,6.340,6.430,6.310,6.410,4130792.000,26395868.000<br/>2661,SZ000953,2025-10-15,7.300,7.420,7.250,7.410,11008729.000,80822792.000<br/>2662,SZ000955,2025-10-15,5.440,5.460,5.370,5.440,11199018.000,60678128.000<br/>2663,SZ000957,2025-10-15,11.700,12.710,11.610,12.710,82717664.000,1005456576.000<br/>2664,SZ000958,2025-10-15,6.490,6.510,6.380,6.460,32540198.000,209247776.000<br/>2665,SZ000959,2025-10-15,4.280,4.340,4.260,4.310,38048576.000,163650608.000<br/>2666,SZ000960,2025-10-15,23.900,23.990,22.860,23.550,50191348.000,1171910784.000<br/>2667,SZ000962,2025-10-15,28.220,28.220,26.120,27.140,28585012.000,770049792.000<br/>2668,SZ000963,2025-10-15,39.380,41.200,39.180,40.860,15206935.000,615495232.000<br/>2669,SZ000965,2025-10-15,4.260,4.330,4.260,4.330,32845592.000,141232464.000<br/>2670,SZ000966,2025-10-15,4.440,4.470,4.420,4.470,27377386.000,121869872.000<br/>2671,SZ000967,2025-10-15,6.960,7.070,6.870,7.050,25528240.000,178231920.000<br/>2672,SZ000968,2025-10-15,7.200,7.260,7.160,7.200,15045101.000,108265576.000<br/>2673,SZ000969,2025-10-15,20.000,20.730,18.710,19.970,292405088.000,5748868096.000<br/>2674,SZ000970,2025-10-15,14.890,15.280,14.740,14.780,70830792.000,1060820608.000<br/>2675,SZ000972,2025-10-15,3.810,3.860,3.700,3.770,15020000.000,56641656.000<br/>2676,SZ000973,2025-10-15,7.860,8.090,7.830,8.070,45572656.000,363775136.000<br/>2677,SZ000975,2025-10-15,24.140,24.780,23.540,24.200,44915364.000,1080949760.000<br/>2678,SZ000977,2025-10-15,66.510,67.900,65.380,67.730,59644288.000,3981310720.000<br/>2679,SZ000978,2025-10-15,6.220,6.330,6.210,6.310,12616331.000,79312184.000<br/>2680,SZ000980,2025-10-15,3.480,3.650,3.420,3.550,446440736.000,1564767360.000<br/>2681,SZ000981,2025-10-15,4.950,4.990,4.320,4.430,2061805056.000,9423538176.000<br/>2682,SZ000983,2025-10-15,7.300,7.370,7.230,7.310,75080560.000,546677824.000<br/>2683,SZ000985,2025-10-15,17.720,17.830,17.480,17.580,3711000.000,65259576.000<br/>2684,SZ000987,2025-10-15,8.310,8.480,8.130,8.260,72912400.000,602331264.000<br/>2685,SZ000988,2025-10-15,78.800,80.670,77.190,80.370,57469932.000,4540822016.000<br/>2686,SZ000989,2025-10-15,9.730,9.950,9.660,9.940,17284304.000,170754416.000<br/>2687,SZ000990,2025-10-15,7.390,7.450,7.390,7.410,10423173.000,77307352.000<br/>2688,SZ000993,2025-10-15,10.180,10.400,10.180,10.390,10953846.000,113146272.000<br/>2689,SZ000995,2025-10-15,13.890,14.240,13.760,13.970,5426550.000,75765400.000<br/>2690,SZ000997,2025-10-15,26.980,27.180,26.750,27.170,8587512.000,231779952.000<br/>2691,SZ000998,2025-10-15,9.890,9.890,9.800,9.820,16548001.000,162637648.000<br/>2692,SZ000999,2025-10-15,28.990,29.340,28.900,29.320,11612596.000,339203392.000<br/>2693,SZ001201,2025-10-15,15.720,15.940,15.650,15.820,1552825.000,24584004.000<br/>2694,SZ001202,2025-10-15,15.580,16.140,15.460,16.040,9090010.000,144853152.000<br/>2695,SZ001203,2025-10-15,12.830,12.970,12.730,12.850,11770200.000,151194352.000<br/>2696,SZ001205,2025-10-15,15.950,16.050,15.890,16.030,1618629.000,25844140.000<br/>2697,SZ001207,2025-10-15,23.800,23.930,23.310,23.720,4061733.000,95626968.000<br/>2698,SZ001208,2025-10-15,12.660,13.090,12.540,13.080,17036344.000,219017392.000<br/>2699,SZ001209,2025-10-15,17.540,17.770,17.380,17.720,3024308.000,53321352.000<br/>2700,SZ001210,2025-10-15,17.370,18.140,17.060,17.860,7858836.000,138311600.000<br/>2701,SZ001211,2025-10-15,25.290,26.090,25.170,25.890,2226900.000,57336080.000<br/>2702,SZ001212,2025-10-15,54.880,55.370,54.020,54.980,3535981.000,193823248.000<br/>2703,SZ001213,2025-10-15,4.220,4.240,4.210,4.230,10560000.000,44602344.000<br/>2704,SZ001215,2025-10-15,38.810,39.670,37.800,38.050,4293863.000,164721296.000<br/>2705,SZ001216,2025-10-15,15.810,16.000,15.730,15.940,4319693.000,68596176.000<br/>2706,SZ001217,2025-10-15,12.300,12.300,12.080,12.220,6782362.000,82633184.000<br/>2707,SZ001218,2025-10-15,20.780,20.890,20.560,20.700,1495040.000,30978360.000<br/>2708,SZ001219,2025-10-15,14.000,14.120,13.920,14.080,2489961.000,34975540.000<br/>2709,SZ001221,2025-10-15,65.450,67.170,65.430,66.810,3115711.000,207318976.000<br/>2710,SZ001222,2025-10-15,23.280,24.550,22.920,24.250,5510053.000,132491520.000<br/>2711,SZ001223,2025-10-15,50.460,51.030,49.800,50.900,764000.000,38680624.000<br/>2712,SZ001225,2025-10-15,51.880,57.420,50.670,55.480,8387511.000,469915040.000<br/>2713,SZ001226,2025-10-15,39.500,40.190,39.100,39.930,1868300.000,74097896.000<br/>2714,SZ001227,2025-10-15,2.400,2.420,2.390,2.410,58789684.000,141474496.000<br/>2715,SZ001228,2025-10-15,23.590,23.980,23.400,23.810,1082700.000,25743488.000<br/>2716,SZ001229,2025-10-15,34.770,35.920,34.230,35.320,2394900.000,84808368.000<br/>2717,SZ001230,2025-10-15,22.480,22.690,22.260,22.610,1175620.000,26498936.000<br/>2718,SZ001231,2025-10-15,20.640,20.980,20.490,20.830,1286792.000,26692178.000<br/>2719,SZ001234,2025-10-15,26.580,27.470,26.580,27.350,5558895.000,150959776.000<br/>2720,SZ001236,2025-10-15,10.900,11.130,10.880,11.130,11154900.000,122700192.000<br/>2721,SZ001238,2025-10-15,49.010,50.240,48.630,50.080,405200.000,20181228.000<br/>2722,SZ001239,2025-10-15,17.410,18.680,17.260,18.460,21062996.000,377388256.000<br/>2723,SZ001255,2025-10-15,32.560,33.450,32.340,32.640,1184780.000,38738688.000<br/>2724,SZ001256,2025-10-15,22.300,22.390,21.950,22.360,1174500.000,26098086.000<br/>2725,SZ001258,2025-10-15,7.460,7.510,7.400,7.490,16565948.000,123566584.000<br/>2726,SZ001259,2025-10-15,25.740,26.140,25.420,25.900,1030426.000,26717712.000<br/>2727,SZ001260,2025-10-15,19.740,20.090,19.550,19.850,1566799.000,31113770.000<br/>2728,SZ001266,2025-10-15,27.530,28.380,27.340,28.280,1496120.000,41886140.000<br/>2729,SZ001267,2025-10-15,14.470,14.870,14.200,14.710,23943084.000,348891008.000<br/>2730,SZ001268,2025-10-15,30.270,30.740,29.940,30.660,1480700.000,44944388.000<br/>2731,SZ001269,2025-10-15,26.280,27.000,26.280,26.640,2197220.000,58616300.000<br/>2732,SZ001270,2025-10-15,46.690,47.320,45.910,46.880,2965746.000,138751472.000<br/>2733,SZ001277,2025-10-15,38.000,38.440,37.690,38.410,753100.000,28735344.000<br/>2734,SZ001278,2025-10-15,18.530,18.820,18.380,18.460,2510200.000,46580696.000<br/>2735,SZ001279,2025-10-15,38.300,38.650,38.000,38.280,761600.000,29107424.000<br/>2736,SZ001282,2025-10-15,22.980,23.040,22.400,22.870,12334971.000,280314880.000<br/>2737,SZ001283,2025-10-15,72.300,73.130,69.610,73.070,3513121.000,252002672.000<br/>2738,SZ001285,2025-10-15,54.880,54.880,53.030,53.220,8275789.000,442980736.000<br/>2739,SZ001286,2025-10-15,9.250,9.270,9.180,9.240,11114997.000,102574088.000<br/>2740,SZ001287,2025-10-15,22.890,23.310,22.520,23.020,35999564.000,826301440.000<br/>2741,SZ001288,2025-10-15,24.660,25.250,24.350,25.200,1854535.000,46116988.000<br/>2742,SZ001289,2025-10-15,18.150,18.370,17.860,18.170,4773949.000,86486936.000<br/>2743,SZ001296,2025-10-15,22.950,23.290,22.730,23.280,3073691.000,70937528.000<br/>2744,SZ001298,2025-10-15,32.420,32.720,31.600,32.700,8206730.000,265113152.000<br/>2745,SZ001299,2025-10-15,12.300,12.430,12.170,12.420,2636100.000,32453794.000<br/>2746,SZ001300,2025-10-15,15.350,16.180,15.350,16.120,11169544.000,177781568.000<br/>2747,SZ001301,2025-10-15,78.130,79.120,76.100,78.440,6051515.000,471557536.000<br/>2748,SZ001306,2025-10-15,92.330,93.790,90.500,92.870,1473500.000,135893776.000<br/>2749,SZ001308,2025-10-15,22.090,22.580,22.050,22.580,2844889.000,63746272.000<br/>2750,SZ001309,2025-10-15,177.790,179.990,173.000,178.600,15958134.000,2811803392.000<br/>2751,SZ001311,2025-10-15,24.240,24.630,24.060,24.630,3072851.000,74955280.000<br/>2752,SZ001313,2025-10-15,7.130,7.180,7.090,7.170,3461199.000,24749774.000<br/>2753,SZ001316,2025-10-15,32.790,33.050,32.460,32.870,1711900.000,56156972.000<br/>2754,SZ001317,2025-10-15,49.150,49.830,48.100,49.720,4026472.000,197552432.000<br/>2755,SZ001318,2025-10-15,13.930,14.300,13.930,14.130,6494500.000,91906408.000<br/>2756,SZ001319,2025-10-15,24.780,25.250,24.660,25.230,2601399.000,65180776.000<br/>2757,SZ001322,2025-10-15,8.300,8.400,8.280,8.310,3264600.000,27192954.000<br/>2758,SZ001323,2025-10-15,27.810,28.250,27.700,28.000,936540.000,26285182.000<br/>2759,SZ001324,2025-10-15,20.060,20.150,19.820,20.080,1848400.000,36950716.000<br/>2760,SZ001326,2025-10-15,50.730,54.200,49.370,54.170,2567224.000,134358352.000<br/>2761,SZ001328,2025-10-15,38.000,40.880,37.910,40.600,4776798.000,191264736.000<br/>2762,SZ001330,2025-10-15,5.470,5.520,5.330,5.420,29170200.000,157788672.000<br/>2763,SZ001331,2025-10-15,14.700,14.790,14.250,14.510,12732764.000,183541488.000<br/>2764,SZ001332,2025-10-15,65.460,67.000,64.070,65.720,3756563.000,246419856.000<br/>2765,SZ001333,2025-10-15,25.630,25.750,25.120,25.650,3543339.000,90084640.000<br/>2766,SZ001335,2025-10-15,37.250,37.440,36.960,37.370,950481.000,35336308.000<br/>2767,SZ001336,2025-10-15,23.080,23.300,22.660,22.990,1526000.000,35031952.000<br/>2768,SZ001337,2025-10-15,30.410,30.790,29.350,30.080,20806858.000,622645824.000<br/>2769,SZ001338,2025-10-15,11.450,12.520,11.390,11.980,26922072.000,323945120.000<br/>2770,SZ001339,2025-10-15,53.740,54.350,52.310,54.340,4302841.000,230303792.000<br/>2771,SZ001356,2025-10-15,14.500,14.550,14.360,14.530,4810248.000,69541120.000<br/>2772,SZ001358,2025-10-15,30.420,32.000,30.390,31.790,1374846.000,43190960.000<br/>2773,SZ001359,2025-10-15,48.330,49.380,47.970,49.040,2036900.000,99123504.000<br/>2774,SZ001360,2025-10-15,16.270,16.800,15.950,16.480,8766479.000,143535312.000<br/>2775,SZ001366,2025-10-15,12.490,12.730,12.460,12.550,1904650.000,23939786.000<br/>2776,SZ001367,2025-10-15,24.200,24.400,23.910,24.360,1083987.000,26264604.000<br/>2777,SZ001368,2025-10-15,24.200,24.530,24.160,24.490,995900.000,24309042.000<br/>2778,SZ001373,2025-10-15,29.840,30.300,29.660,30.070,856100.000,25701310.000<br/>2779,SZ001376,2025-10-15,12.700,12.970,12.630,12.880,9910200.000,127389736.000<br/>2780,SZ001378,2025-10-15,22.440,22.610,22.430,22.590,856400.000,19311340.000<br/>2781,SZ001379,2025-10-15,20.900,23.020,20.740,23.020,17564338.000,398621248.000<br/>2782,SZ001380,2025-10-15,26.400,27.180,25.800,26.980,2975301.000,79276744.000<br/>2783,SZ001382,2025-10-15,21.510,21.590,21.250,21.480,3912007.000,83806344.000<br/>2784,SZ001387,2025-10-15,13.490,13.560,13.340,13.530,1656810.000,22355022.000<br/>2785,SZ001388,2025-10-15,46.800,46.820,46.340,46.820,780496.000,36386084.000<br/>2786,SZ001389,2025-10-15,71.810,73.390,70.220,73.280,4448300.000,321198976.000<br/>2787,SZ001390,2025-10-15,25.290,25.750,25.050,25.370,2567310.000,65168448.000<br/>2788,SZ001391,2025-10-15,6.550,6.620,6.520,6.620,22139572.000,145616768.000<br/>2789,SZ001395,2025-10-15,48.660,49.380,48.160,49.130,836475.000,40763300.000<br/>2790,SZ001400,2025-10-15,64.770,65.940,64.040,65.740,721317.000,46872792.000<br/>2791,SZ001696,2025-10-15,25.100,25.490,24.110,24.850,51055592.000,1255333760.000<br/>2792,SZ001872,2025-10-15,20.850,20.880,20.380,20.520,4370145.000,89894128.000<br/>2793,SZ001896,2025-10-15,5.880,6.110,5.860,6.090,60748256.000,366081216.000<br/>2794,SZ001914,2025-10-15,11.600,11.640,11.480,11.540,5820500.000,67214320.000<br/>2795,SZ001965,2025-10-15,10.230,10.330,10.160,10.240,22692392.000,232350064.000<br/>2796,SZ001979,2025-10-15,10.230,10.450,10.100,10.210,61411532.000,629422208.000<br/>2797,SZ002001,2025-10-15,23.830,24.080,23.760,24.030,17980184.000,430504832.000<br/>2798,SZ002003,2025-10-15,10.550,10.630,10.500,10.590,8044351.000,85162120.000<br/>2799,SZ002004,2025-10-15,4.540,4.580,4.540,4.570,20714952.000,94514488.000<br/>2800,SZ002005,2025-10-15,2.350,2.360,2.330,2.330,9320600.000,21785824.000<br/>2801,SZ002006,2025-10-15,20.300,20.870,19.860,20.810,17535280.000,357901152.000<br/>2802,SZ002007,2025-10-15,16.250,16.420,16.210,16.410,13016679.000,212839280.000<br/>2803,SZ002008,2025-10-15,35.290,36.380,35.010,36.380,30106438.000,1077439360.000<br/>2804,SZ002009,2025-10-15,15.990,16.350,15.840,16.340,12308901.000,198288960.000<br/>2805,SZ002010,2025-10-15,6.160,6.450,6.150,6.350,47295040.000,296773120.000<br/>2806,SZ002011,2025-10-15,13.530,14.170,13.430,13.950,24114928.000,332306336.000<br/>2807,SZ002012,2025-10-15,5.510,5.630,5.470,5.590,9589500.000,53395204.000<br/>2808,SZ002014,2025-10-15,11.330,11.390,11.270,11.380,2089632.000,23707208.000<br/>2809,SZ002015,2025-10-15,11.200,11.290,11.080,11.290,18164330.000,203464976.000<br/>2810,SZ002016,2025-10-15,6.040,6.150,6.020,6.080,11506804.000,70207784.000<br/>2811,SZ002017,2025-10-15,25.860,26.880,24.880,25.370,98892848.000,2557876736.000<br/>2812,SZ002019,2025-10-15,13.680,14.020,13.640,14.000,12109268.000,168421120.000<br/>2813,SZ002020,2025-10-15,18.350,18.500,18.030,18.410,20674996.000,376647104.000<br/>2814,SZ002021,2025-10-15,2.990,3.040,2.950,3.020,44530216.000,133323216.000<br/>2815,SZ002022,2025-10-15,6.360,6.490,6.350,6.470,6614822.000,42675980.000<br/>2816,SZ002023,2025-10-15,12.230,12.590,12.130,12.570,22129430.000,274130144.000<br/>2817,SZ002024,2025-10-15,1.720,1.740,1.720,1.730,15567582.000,26910452.000<br/>2818,SZ002025,2025-10-15,46.880,47.100,46.100,47.100,3607362.000,168513744.000<br/>2819,SZ002026,2025-10-15,15.850,16.500,15.820,16.330,27349910.000,440908032.000<br/>2820,SZ002027,2025-10-15,7.710,7.810,7.670,7.780,155615552.000,1206595968.000<br/>2821,SZ002028,2025-10-15,102.480,108.170,100.320,107.580,12598206.000,1310850688.000<br/>2822,SZ002029,2025-10-15,9.100,9.490,8.820,8.940,47552360.000,430175968.000<br/>2823,SZ002030,2025-10-15,6.370,6.450,6.330,6.420,14044069.000,90011632.000<br/>2824,SZ002031,2025-10-15,7.850,8.210,7.790,8.070,105809112.000,845980032.000<br/>2825,SZ002032,2025-10-15,48.530,48.810,48.200,48.580,2249942.000,109262752.000<br/>2826,SZ002033,2025-10-15,8.530,8.580,8.510,8.550,7542298.000,64420884.000<br/>2827,SZ002034,2025-10-15,17.180,17.350,17.040,17.270,4051555.000,69693472.000<br/>2828,SZ002035,2025-10-15,6.350,6.410,6.330,6.370,6661035.000,42374652.000<br/>2829,SZ002036,2025-10-15,10.220,10.390,10.050,10.380,36159680.000,370661056.000<br/>2830,SZ002037,2025-10-15,10.750,10.940,10.700,10.790,7011987.000,75575072.000<br/>2831,SZ002038,2025-10-15,7.180,7.370,7.170,7.370,19937868.000,145746112.000<br/>2832,SZ002039,2025-10-15,17.900,17.920,17.680,17.830,9224515.000,164272368.000<br/>2833,SZ002040,2025-10-15,12.500,12.500,11.470,11.610,76659936.000,902274112.000<br/>2834,SZ002041,2025-10-15,9.500,9.550,9.420,9.470,9569442.000,90704896.000<br/>2835,SZ002042,2025-10-15,4.980,5.040,4.900,5.000,36216100.000,179640096.000<br/>2836,SZ002043,2025-10-15,12.150,12.400,11.920,12.180,19619686.000,237675264.000<br/>2837,SZ002044,2025-10-15,5.200,5.590,5.140,5.430,153430192.000,823420352.000<br/>2838,SZ002045,2025-10-15,16.800,17.600,16.570,17.320,41496488.000,711403584.000<br/>2839,SZ002046,2025-10-15,27.560,29.190,26.790,28.580,38929760.000,1097604864.000<br/>2840,SZ002047,2025-10-15,2.210,2.230,2.180,2.200,7124900.000,15654287.000<br/>2841,SZ002048,2025-10-15,33.420,34.340,32.830,33.660,40604592.000,1360458368.000<br/>2842,SZ002049,2025-10-15,83.930,86.450,82.820,85.530,24503512.000,2066418560.000<br/>2843,SZ002050,2025-10-15,40.390,44.180,39.700,44.180,281352800.000,11979556864.000<br/>2844,SZ002051,2025-10-15,8.410,8.500,8.400,8.460,7543456.000,63822520.000<br/>2845,SZ002052,2025-10-15,16.830,16.970,16.400,16.800,43959800.000,732843264.000<br/>2846,SZ002053,2025-10-15,12.460,12.620,12.360,12.560,7571600.000,94636128.000<br/>2847,SZ002054,2025-10-15,6.790,7.080,6.790,7.000,21325228.000,148977280.000<br/>2848,SZ002055,2025-10-15,7.220,7.340,7.100,7.340,25530316.000,184773904.000<br/>2849,SZ002056,2025-10-15,21.420,21.600,20.800,21.590,63702592.000,1353321728.000<br/>2850,SZ002057,2025-10-15,11.310,11.500,11.160,11.420,35942120.000,406516608.000<br/>2851,SZ002058,2025-10-15,28.270,29.120,27.680,28.370,5809511.000,163946128.000<br/>2852,SZ002059,2025-10-15,5.530,5.600,5.520,5.600,30050096.000,167243024.000<br/>2853,SZ002060,2025-10-15,3.830,3.860,3.810,3.850,32853088.000,126099392.000<br/>2854,SZ002061,2025-10-15,4.280,4.360,4.270,4.340,41043844.000,176992400.000<br/>2855,SZ002062,2025-10-15,9.670,10.460,9.610,10.380,54450308.000,550626880.000<br/>2856,SZ002063,2025-10-15,6.440,6.630,6.440,6.560,66416964.000,435449856.000<br/>2857,SZ002064,2025-10-15,8.700,8.820,8.650,8.720,24148900.000,210519664.000<br/>2858,SZ002065,2025-10-15,10.460,10.910,10.320,10.780,116470240.000,1244732416.000<br/>2859,SZ002066,2025-10-15,15.660,16.250,15.510,16.170,7620799.000,121580688.000<br/>2860,SZ002067,2025-10-15,6.370,6.780,6.300,6.630,301101056.000,1988651776.000<br/>2861,SZ002068,2025-10-15,10.060,10.140,9.900,10.080,18761044.000,188054016.000<br/>2862,SZ002069,2025-10-15,4.040,4.050,3.970,4.040,9309002.000,37494716.000<br/>2863,SZ002072,2025-10-15,7.300,7.400,7.200,7.380,4557801.000,33344416.000<br/>2864,SZ002073,2025-10-15,8.530,8.680,8.510,8.680,23090734.000,198678496.000<br/>2865,SZ002074,2025-10-15,40.990,41.970,40.300,41.880,60113884.000,2470424064.000<br/>2866,SZ002075,2025-10-15,5.620,5.700,5.620,5.700,30617936.000,173463840.000<br/>2867,SZ002076,2025-10-15,1.860,1.870,1.840,1.860,12669030.000,23504768.000<br/>2868,SZ002077,2025-10-15,15.700,15.800,15.500,15.780,14750101.000,230996784.000<br/>2869,SZ002078,2025-10-15,14.250,14.560,14.200,14.460,20756236.000,300062496.000<br/>2870,SZ002079,2025-10-15,10.310,10.510,10.240,10.460,21746208.000,225310432.000<br/>2871,SZ002080,2025-10-15,30.220,30.600,29.590,30.600,31190884.000,942572160.000<br/>2872,SZ002081,2025-10-15,3.570,3.620,3.560,3.620,26210338.000,94420744.000<br/>2873,SZ002082,2025-10-15,14.870,15.300,14.400,14.950,31793644.000,472015808.000<br/>2874,SZ002083,2025-10-15,5.210,5.350,5.160,5.220,46388056.000,242625648.000<br/>2875,SZ002084,2025-10-15,4.680,4.780,4.190,4.320,135698624.000,590088384.000<br/>2876,SZ002085,2025-10-15,18.380,18.450,17.680,18.020,72486288.000,1298981888.000<br/>2877,SZ002086,2025-10-15,2.590,2.620,2.570,2.620,31790424.000,82555480.000<br/>2878,SZ002088,2025-10-15,12.080,12.450,12.040,12.350,3567868.000,43917016.000<br/>2879,SZ002090,2025-10-15,11.930,12.620,11.900,12.590,42597280.000,525592384.000<br/>2880,SZ002091,2025-10-15,8.700,8.790,8.670,8.770,18778130.000,164039856.000<br/>2881,SZ002092,2025-10-15,4.660,4.730,4.630,4.680,30849750.000,144142960.000<br/>2882,SZ002093,2025-10-15,11.190,11.470,11.050,11.350,18041244.000,204302064.000<br/>2883,SZ002094,2025-10-15,7.970,8.040,7.770,7.990,29424254.000,233354864.000<br/>2884,SZ002095,2025-10-15,19.160,19.620,19.030,19.580,3760960.000,73247352.000<br/>2885,SZ002096,2025-10-15,13.630,13.710,13.540,13.640,6023150.000,82067384.000<br/>2886,SZ002097,2025-10-15,13.070,13.120,12.780,13.120,49556864.000,642995648.000<br/>2887,SZ002098,2025-10-15,8.870,8.970,8.800,8.950,3573610.000,31862512.000<br/>2888,SZ002099,2025-10-15,5.660,5.760,5.620,5.720,9455800.000,53975544.000<br/>2889,SZ002100,2025-10-15,7.650,7.730,7.570,7.680,28693336.000,219685600.000<br/>2890,SZ002101,2025-10-15,13.000,13.300,12.950,13.300,9496709.000,124866064.000<br/>2891,SZ002102,2025-10-15,3.720,3.950,3.710,3.940,65811952.000,255173952.000<br/>2892,SZ002103,2025-10-15,9.240,9.350,9.180,9.350,6741140.000,62658976.000<br/>2893,SZ002104,2025-10-15,21.800,22.120,21.070,21.420,79580920.000,1711546240.000<br/>2894,SZ002105,2025-10-15,6.660,6.780,6.600,6.770,7006045.000,46974776.000<br/>2895,SZ002106,2025-10-15,11.690,11.840,11.590,11.820,11057900.000,129934600.000<br/>2896,SZ002107,2025-10-15,6.400,6.580,6.400,6.580,11437643.000,74494816.000<br/>2897,SZ002108,2025-10-15,3.910,3.970,3.890,3.950,38604236.000,151646960.000<br/>2898,SZ002109,2025-10-15,3.740,3.820,3.710,3.760,15127750.000,56743112.000<br/>2899,SZ002110,2025-10-15,4.300,4.390,4.300,4.370,18694350.000,81336960.000<br/>2900,SZ002111,2025-10-15,9.900,9.990,9.800,9.990,5555762.000,55136992.000<br/>2901,SZ002112,2025-10-15,13.280,14.050,13.150,14.000,28917418.000,397416448.000<br/>2902,SZ002114,2025-10-15,8.080,8.190,7.930,8.000,13468581.000,108098824.000<br/>2903,SZ002115,2025-10-15,11.620,12.130,11.420,11.920,173075840.000,2052356736.000<br/>2904,SZ002116,2025-10-15,10.280,10.670,10.250,10.490,12556422.000,131474696.000<br/>2905,SZ002117,2025-10-15,11.120,11.220,11.050,11.220,5529272.000,61743924.000<br/>2906,SZ002119,2025-10-15,17.750,18.300,17.450,18.130,26543852.000,477321472.000<br/>2907,SZ002120,2025-10-15,7.330,7.440,7.280,7.410,35826340.000,263512208.000<br/>2908,SZ002121,2025-10-15,9.030,9.830,8.860,9.830,111686152.000,1050305152.000<br/>2909,SZ002122,2025-10-15,3.680,3.720,3.650,3.720,34296300.000,126722168.000<br/>2910,SZ002123,2025-10-15,12.530,12.720,12.460,12.710,14827122.000,187274272.000<br/>2911,SZ002124,2025-10-15,2.860,2.880,2.850,2.870,42756836.000,122617528.000<br/>2912,SZ002125,2025-10-15,15.010,15.360,14.620,14.950,32829024.000,488918912.000<br/>2913,SZ002126,2025-10-15,36.380,38.480,36.000,38.220,28073796.000,1051695936.000<br/>2914,SZ002127,2025-10-15,3.430,3.580,3.410,3.570,63859288.000,225837808.000<br/>2915,SZ002128,2025-10-15,23.590,24.450,23.350,24.340,17027504.000,406874912.000<br/>2916,SZ002129,2025-10-15,9.360,9.740,9.230,9.540,226260800.000,2148357376.000<br/>2917,SZ002130,2025-10-15,27.710,28.590,27.510,28.590,73149808.000,2057784832.000<br/>2918,SZ002131,2025-10-15,5.430,5.540,5.270,5.530,315319744.000,1708738176.000<br/>2919,SZ002132,2025-10-15,3.940,4.010,3.930,3.990,34748504.000,138261872.000<br/>2920,SZ002133,2025-10-15,3.550,3.600,3.530,3.580,14077400.000,50244852.000<br/>2921,SZ002134,2025-10-15,19.320,19.380,19.020,19.220,4566747.000,87584648.000<br/>2922,SZ002135,2025-10-15,4.600,4.700,4.590,4.650,24409400.000,113561488.000<br/>2923,SZ002136,2025-10-15,11.210,11.350,11.150,11.170,4133860.000,46451068.000<br/>2924,SZ002137,2025-10-15,7.980,8.070,7.920,8.070,8260260.000,66168684.000<br/>2925,SZ002138,2025-10-15,34.530,36.650,34.250,36.650,39297864.000,1406098816.000<br/>2926,SZ002139,2025-10-15,14.290,14.610,14.060,14.580,31645464.000,454273600.000<br/>2927,SZ002140,2025-10-15,12.790,12.900,12.360,12.490,27557376.000,345079840.000<br/>2928,SZ002141,2025-10-15,3.880,3.880,3.770,3.880,23497000.000,90028360.000<br/>2929,SZ002142,2025-10-15,26.990,27.250,26.850,27.170,34862056.000,942028352.000<br/>2930,SZ002144,2025-10-15,12.840,13.080,12.710,13.020,3802300.000,49271676.000<br/>2931,SZ002145,2025-10-15,5.780,5.820,5.600,5.780,102757080.000,587680960.000<br/>2932,SZ002146,2025-10-15,1.620,1.650,1.600,1.630,160029056.000,260125040.000<br/>2933,SZ002148,2025-10-15,9.350,9.440,9.240,9.440,16928736.000,158699600.000<br/>2934,SZ002149,2025-10-15,18.280,18.390,17.880,18.130,16453113.000,297437504.000<br/>2935,SZ002150,2025-10-15,18.130,18.860,17.900,18.700,28240324.000,519372480.000<br/>2936,SZ002151,2025-10-15,29.660,29.990,29.280,29.980,8837898.000,262931744.000<br/>2937,SZ002152,2025-10-15,12.920,13.070,12.780,13.050,28223482.000,365153056.000<br/>2938,SZ002153,2025-10-15,10.380,10.680,10.210,10.510,20304084.000,212398960.000<br/>2939,SZ002154,2025-10-15,4.030,4.140,4.020,4.140,58956232.000,242167936.000<br/>2940,SZ002155,2025-10-15,23.990,24.250,23.000,23.720,74067400.000,1743337088.000<br/>2941,SZ002156,2025-10-15,41.620,42.880,39.730,42.480,141043776.000,5862736896.000<br/>2942,SZ002157,2025-10-15,2.990,3.010,2.960,2.980,99685408.000,297160800.000<br/>2943,SZ002158,2025-10-15,24.480,26.990,23.800,26.990,26903052.000,690299200.000<br/>2944,SZ002159,2025-10-15,14.620,14.820,14.620,14.760,1721857.000,25384810.000<br/>2945,SZ002160,2025-10-15,4.460,4.510,4.410,4.510,26115200.000,116947968.000<br/>2946,SZ002161,2025-10-15,7.330,7.510,7.290,7.500,14287031.000,106195808.000<br/>2947,SZ002162,2025-10-15,4.250,4.300,4.210,4.300,11911270.000,50961728.000<br/>2948,SZ002163,2025-10-15,10.240,10.480,10.120,10.370,30057764.000,310387936.000<br/>2949,SZ002164,2025-10-15,13.450,14.380,13.300,14.200,41301472.000,573608832.000<br/>2950,SZ002165,2025-10-15,8.690,8.700,8.540,8.680,22030888.000,189891856.000<br/>2951,SZ002166,2025-10-15,7.770,7.830,7.760,7.830,4468870.000,34863812.000<br/>2952,SZ002167,2025-10-15,14.210,14.530,13.840,14.290,39639656.000,561300288.000<br/>2953,SZ002168,2025-10-15,3.930,4.000,3.910,3.990,5202200.000,20577310.000<br/>2954,SZ002170,2025-10-15,11.020,11.150,10.610,11.100,66860088.000,727831872.000<br/>2955,SZ002171,2025-10-15,12.050,12.300,11.380,11.560,332448512.000,3914713856.000<br/>2956,SZ002172,2025-10-15,4.110,4.130,4.050,4.130,21848900.000,89654408.000<br/>2957,SZ002173,2025-10-15,22.110,23.660,21.500,22.740,78242576.000,1795078784.000<br/>2958,SZ002174,2025-10-15,11.090,11.300,10.960,11.280,29058620.000,323709728.000<br/>2959,SZ002175,2025-10-15,4.550,4.610,4.500,4.600,30365612.000,138296208.000<br/>2960,SZ002176,2025-10-15,9.700,9.950,9.540,9.750,61563064.000,598547584.000<br/>2961,SZ002177,2025-10-15,7.860,8.350,7.790,8.190,156122704.000,1275623040.000<br/>2962,SZ002178,2025-10-15,6.530,6.680,6.450,6.670,18934476.000,125225480.000<br/>2963,SZ002179,2025-10-15,39.750,39.780,38.760,39.460,20306080.000,795267584.000<br/>2964,SZ002180,2025-10-15,22.770,22.980,22.660,22.820,12730419.000,290277248.000<br/>2965,SZ002181,2025-10-15,8.190,8.280,8.070,8.240,41868292.000,342277248.000<br/>2966,SZ002182,2025-10-15,14.950,15.060,14.660,15.000,25505960.000,379024000.000<br/>2967,SZ002183,2025-10-15,5.130,5.190,5.070,5.180,53886600.000,276951232.000<br/>2968,SZ002184,2025-10-15,15.930,16.100,15.510,15.860,38997948.000,613243776.000<br/>2969,SZ002186,2025-10-15,11.260,11.410,11.200,11.340,6187268.000,70127024.000<br/>2970,SZ002187,2025-10-15,6.380,6.450,6.360,6.420,9090200.000,58285732.000<br/>2971,SZ002188,2025-10-15,5.810,5.890,5.770,5.830,8767103.000,51079592.000<br/>2972,SZ002189,2025-10-15,23.360,23.460,22.900,23.250,3766600.000,87132864.000<br/>2973,SZ002190,2025-10-15,43.500,43.880,41.000,42.820,30663130.000,1287998848.000<br/>2974,SZ002191,2025-10-15,4.720,4.830,4.690,4.790,47926064.000,228228160.000<br/>2975,SZ002192,2025-10-15,39.900,40.980,39.600,40.220,10969600.000,439838368.000<br/>2976,SZ002193,2025-10-15,5.230,5.340,5.230,5.230,9216800.000,48264744.000<br/>2977,SZ002194,2025-10-15,13.180,13.400,13.070,13.330,11802082.000,156556144.000<br/>2978,SZ002195,2025-10-15,7.440,7.570,7.260,7.540,210961024.000,1574569088.000<br/>2979,SZ002196,2025-10-15,9.370,9.560,9.280,9.550,19916470.000,188044608.000<br/>2980,SZ002197,2025-10-15,9.210,9.490,9.100,9.450,9849600.000,91494792.000<br/>2981,SZ002198,2025-10-15,6.440,6.600,6.400,6.570,8176100.000,53358368.000<br/>2982,SZ002199,2025-10-15,10.150,10.450,10.130,10.250,3399902.000,34880016.000<br/>2983,SZ002200,2025-10-15,7.090,7.220,7.020,7.180,1770800.000,12647395.000<br/>2984,SZ002201,2025-10-15,8.150,8.180,7.910,7.990,14521720.000,116279800.000<br/>2985,SZ002202,2025-10-15,16.900,16.990,16.010,16.730,186956912.000,3088397056.000<br/>2986,SZ002203,2025-10-15,13.080,13.330,12.860,12.930,40645640.000,528332160.000<br/>2987,SZ002204,2025-10-15,6.540,6.610,6.470,6.600,49493696.000,324157248.000<br/>2988,SZ002205,2025-10-15,13.990,14.240,13.880,14.180,3659660.000,51631252.000<br/>2989,SZ002206,2025-10-15,6.100,6.260,6.070,6.250,18528864.000,114652656.000<br/>2990,SZ002207,2025-10-15,8.360,8.430,8.160,8.240,24146300.000,199123824.000<br/>2991,SZ002208,2025-10-15,11.710,12.250,10.180,10.740,179853136.000,2002236928.000<br/>2992,SZ002209,2025-10-15,14.840,15.100,14.780,15.080,4759888.000,71287816.000<br/>2993,SZ002210,2025-10-15,3.880,4.050,3.860,4.030,246200928.000,978996928.000<br/>2994,SZ002211,2025-10-15,3.450,3.470,3.390,3.420,5254600.000,17967168.000<br/>2995,SZ002212,2025-10-15,9.640,9.920,9.480,9.730,52921028.000,516788032.000<br/>2996,SZ002213,2025-10-15,20.410,20.780,19.960,20.450,31137100.000,633163776.000<br/>2997,SZ002214,2025-10-15,13.360,13.860,13.120,13.810,10670179.000,144463456.000<br/>2998,SZ002215,2025-10-15,11.960,12.120,11.880,12.100,14673701.000,176220944.000<br/>2999,SZ002216,2025-10-15,10.950,11.040,10.880,10.940,4147269.000,45531764.000<br/>3000,SZ002217,2025-10-15,3.190,3.220,3.150,3.220,94244688.000,300445984.000<br/>3001,SZ002218,2025-10-15,3.670,3.750,3.650,3.740,33890052.000,125952416.000<br/>3002,SZ002219,2025-10-15,2.210,2.240,2.200,2.230,50284964.000,111652608.000<br/>3003,SZ002221,2025-10-15,8.220,8.260,8.170,8.250,9258713.000,76150248.000<br/>3004,SZ002222,2025-10-15,47.600,47.790,45.580,46.620,20223680.000,936567360.000<br/>3005,SZ002223,2025-10-15,37.790,38.050,37.550,38.000,6186824.000,234107264.000<br/>3006,SZ002224,2025-10-15,4.410,4.440,4.400,4.440,8952000.000,39585872.000<br/>3007,SZ002225,2025-10-15,6.070,6.150,5.980,6.080,28037080.000,169984608.000<br/>3008,SZ002226,2025-10-15,6.850,6.930,6.730,6.840,40193068.000,274263040.000<br/>3009,SZ002227,2025-10-15,13.230,13.640,13.060,13.640,9032600.000,121381096.000<br/>3010,SZ002228,2025-10-15,3.410,3.440,3.400,3.420,12536893.000,42864800.000<br/>3011,SZ002229,2025-10-15,17.300,17.310,16.990,17.040,21535952.000,367737824.000<br/>3012,SZ002230,2025-10-15,53.060,54.550,52.510,54.480,58826100.000,3154843136.000<br/>3013,SZ002231,2025-10-15,2.840,3.030,2.840,2.910,32622660.000,94495720.000<br/>3014,SZ002232,2025-10-15,20.290,20.970,20.150,20.960,15860833.000,329464896.000<br/>3015,SZ002233,2025-10-15,9.170,9.470,9.070,9.350,16380576.000,153390224.000<br/>3016,SZ002234,2025-10-15,8.590,8.640,8.490,8.600,3633417.000,31231028.000<br/>3017,SZ002235,2025-10-15,7.310,7.390,7.260,7.390,13774618.000,101112872.000<br/>3018,SZ002236,2025-10-15,19.350,19.850,19.210,19.830,67270872.000,1314218112.000<br/>3019,SZ002237,2025-10-15,15.550,15.590,14.960,15.380,28695560.000,437866528.000<br/>3020,SZ002238,2025-10-15,8.410,8.760,8.340,8.740,18268352.000,156784208.000<br/>3021,SZ002239,2025-10-15,3.160,3.250,3.150,3.240,94846312.000,303397312.000<br/>3022,SZ002240,2025-10-15,19.300,20.370,19.200,19.510,51285572.000,1011990592.000<br/>3023,SZ002241,2025-10-15,32.110,33.770,31.800,33.410,131387168.000,4290557952.000<br/>3024,SZ002242,2025-10-15,9.420,9.490,9.380,9.470,3853199.000,36447676.000<br/>3025,SZ002243,2025-10-15,9.390,9.450,9.210,9.310,20140980.000,187623520.000<br/>3026,SZ002244,2025-10-15,11.910,12.040,11.520,11.700,28029992.000,328530944.000<br/>3027,SZ002245,2025-10-15,18.080,18.450,17.890,18.380,55577136.000,1011011648.000<br/>3028,SZ002246,2025-10-15,21.100,21.210,20.560,20.880,20609004.000,428982880.000<br/>3029,SZ002247,2025-10-15,2.800,2.840,2.770,2.800,17330032.000,48616228.000<br/>3030,SZ002248,2025-10-15,10.230,10.520,10.140,10.500,12855100.000,133231016.000<br/>3031,SZ002249,2025-10-15,10.800,11.190,10.730,11.070,108875472.000,1194050176.000<br/>3032,SZ002250,2025-10-15,11.750,11.830,11.590,11.720,41410104.000,483863008.000<br/>3033,SZ002251,2025-10-15,5.930,6.130,5.810,5.880,341574624.000,2037751168.000<br/>3034,SZ002252,2025-10-15,6.750,6.780,6.720,6.740,36706860.000,247776288.000<br/>3035,SZ002253,2025-10-15,10.250,10.430,10.190,10.350,3577250.000,36904608.000<br/>3036,SZ002254,2025-10-15,10.020,10.150,10.000,10.080,9151579.000,92144128.000<br/>3037,SZ002255,2025-10-15,9.220,9.410,9.180,9.320,58623360.000,543936256.000<br/>3038,SZ002256,2025-10-15,3.080,3.200,3.080,3.190,120274296.000,380170816.000<br/>3039,SZ002258,2025-10-15,12.600,12.650,12.320,12.550,12819680.000,160132992.000<br/>3040,SZ002259,2025-10-15,4.290,4.330,4.220,4.320,13056600.000,55720836.000<br/>3041,SZ002261,2025-10-15,34.000,34.320,33.470,34.170,40962400.000,1392187520.000<br/>3042,SZ002262,2025-10-15,25.510,26.240,25.320,25.980,10127623.000,261828032.000<br/>3043,SZ002263,2025-10-15,3.620,3.690,3.590,3.680,60355520.000,220218672.000<br/>3044,SZ002264,2025-10-15,6.910,7.140,6.890,7.020,24634900.000,173424960.000<br/>3045,SZ002265,2025-10-15,31.150,31.480,29.400,30.060,25362880.000,758788672.000<br/>3046,SZ002266,2025-10-15,4.480,4.560,4.370,4.470,180901216.000,803700736.000<br/>3047,SZ002267,2025-10-15,8.460,8.470,8.360,8.460,14529973.000,122204208.000<br/>3048,SZ002268,2025-10-15,17.200,17.550,17.060,17.450,8945780.000,155672528.000<br/>3049,SZ002269,2025-10-15,2.320,2.390,2.310,2.380,120800096.000,285022432.000<br/>3050,SZ002270,2025-10-15,22.180,23.500,21.710,23.270,26269476.000,596724672.000<br/>3051,SZ002271,2025-10-15,13.050,13.670,13.050,13.500,77667608.000,1048278400.000<br/>3052,SZ002272,2025-10-15,15.930,16.300,15.660,16.290,26687680.000,428569024.000<br/>3053,SZ002273,2025-10-15,24.570,25.580,24.230,25.560,44511864.000,1115454592.000<br/>3054,SZ002274,2025-10-15,6.310,6.350,6.300,6.330,6033325.000,38164264.000<br/>3055,SZ002275,2025-10-15,14.900,15.100,14.880,14.980,3353790.000,50319392.000<br/>3056,SZ002276,2025-10-15,18.120,18.320,17.580,18.190,77292344.000,1384612352.000<br/>3057,SZ002277,2025-10-15,6.580,6.630,6.470,6.620,27370702.000,179910640.000<br/>3058,SZ002278,2025-10-15,9.480,9.620,9.400,9.570,11750011.000,111889128.000<br/>3059,SZ002279,2025-10-15,6.690,7.350,6.610,7.350,85542344.000,618783360.000<br/>3060,SZ002281,2025-10-15,59.270,60.000,58.140,59.930,22689960.000,1342052224.000<br/>3061,SZ002282,2025-10-15,7.250,7.490,7.250,7.330,11430502.000,84430952.000<br/>3062,SZ002283,2025-10-15,6.380,6.540,6.350,6.540,18529216.000,119781472.000<br/>3063,SZ002284,2025-10-15,12.430,13.210,12.300,13.180,34291856.000,441116448.000<br/>3064,SZ002285,2025-10-15,2.350,2.380,2.310,2.340,36863700.000,86316064.000<br/>3065,SZ002286,2025-10-15,9.660,10.000,9.610,9.970,10298807.000,101852424.000<br/>3066,SZ002287,2025-10-15,26.620,26.800,26.300,26.730,4585279.000,122070776.000<br/>3067,SZ002289,2025-10-15,36.300,38.120,36.300,38.120,4592558.000,173598400.000<br/>3068,SZ002290,2025-10-15,39.060,41.000,38.670,40.130,8539300.000,341267968.000<br/>3069,SZ002291,2025-10-15,7.020,7.180,6.950,7.140,99742344.000,709396032.000<br/>3070,SZ002292,2025-10-15,8.630,8.750,8.600,8.740,19847116.000,172561376.000<br/>3071,SZ002293,2025-10-15,8.420,9.120,8.420,8.890,27401018.000,243078144.000<br/>3072,SZ002294,2025-10-15,53.060,54.760,52.520,54.720,8459473.000,456369760.000<br/>3073,SZ002295,2025-10-15,13.010,13.490,12.700,13.200,27581824.000,360491136.000<br/>3074,SZ002296,2025-10-15,10.980,11.160,10.910,11.150,8482101.000,93959576.000<br/>3075,SZ002297,2025-10-15,8.680,8.830,8.650,8.770,21014610.000,183427936.000<br/>3076,SZ002298,2025-10-15,14.030,14.680,13.080,13.770,228399408.000,3146874112.000<br/>3077,SZ002299,2025-10-15,17.330,17.390,17.180,17.310,11886226.000,205349968.000<br/>3078,SZ002300,2025-10-15,6.310,6.390,6.280,6.380,8042880.000,50973356.000<br/>3079,SZ002301,2025-10-15,6.260,6.320,6.230,6.280,10469500.000,65672824.000<br/>3080,SZ002302,2025-10-15,7.000,7.250,6.940,7.110,34675080.000,247072880.000<br/>3081,SZ002303,2025-10-15,4.510,4.550,4.460,4.540,21276196.000,95948824.000<br/>3082,SZ002304,2025-10-15,68.500,69.660,68.260,69.300,5120770.000,353815840.000<br/>3083,SZ002305,2025-10-15,2.100,2.240,2.090,2.240,66523268.000,146356752.000<br/>3084,SZ002306,2025-10-15,1.790,1.830,1.790,1.830,22682104.000,41354324.000<br/>3085,SZ002307,2025-10-15,5.080,5.290,5.000,5.110,103278336.000,531417344.000<br/>3086,SZ002309,2025-10-15,2.950,3.050,2.930,3.040,27017766.000,81358472.000<br/>3087,SZ002310,2025-10-15,2.760,2.780,2.680,2.720,81987152.000,222272576.000<br/>3088,SZ002311,2025-10-15,61.180,61.930,60.750,61.880,6041116.000,371233760.000<br/>3089,SZ002312,2025-10-15,10.890,11.060,10.820,10.910,22766900.000,248500944.000<br/>3090,SZ002313,2025-10-15,11.010,11.240,10.920,11.070,11188200.000,123645072.000<br/>3091,SZ002314,2025-10-15,2.840,2.880,2.820,2.860,26535200.000,75689472.000<br/>3092,SZ002315,2025-10-15,45.730,46.110,45.140,45.990,3566530.000,163232704.000<br/>3093,SZ002316,2025-10-15,5.280,5.340,5.210,5.320,14042500.000,74348592.000<br/>3094,SZ002317,2025-10-15,16.570,17.260,16.530,17.220,43643988.000,741896448.000<br/>3095,SZ002318,2025-10-15,26.000,26.340,25.630,26.180,14511072.000,378819520.000<br/>3096,SZ002319,2025-10-15,12.100,12.370,12.090,12.230,3640001.000,44458136.000<br/>3097,SZ002320,2025-10-15,11.600,11.730,11.240,11.570,72778176.000,834590208.000<br/>3098,SZ002321,2025-10-15,2.860,2.990,2.820,2.910,46135400.000,132942800.000<br/>3099,SZ002322,2025-10-15,12.710,13.060,12.660,13.060,7035746.000,90893536.000<br/>3100,SZ002323,2025-10-15,1.750,1.780,1.740,1.760,80902816.000,142260800.000<br/>3101,SZ002324,2025-10-15,13.750,13.860,13.560,13.820,15126817.000,207431552.000<br/>3102,SZ002326,2025-10-15,16.610,17.180,16.260,17.090,35066184.000,586806656.000<br/>3103,SZ002327,2025-10-15,7.120,7.200,7.100,7.190,6919394.000,49647280.000<br/>3104,SZ002328,2025-10-15,6.150,6.250,6.130,6.250,13044032.000,80991536.000<br/>3105,SZ002329,2025-10-15,3.600,3.650,3.570,3.640,15944695.000,57757152.000<br/>3106,SZ002330,2025-10-15,4.730,4.780,4.690,4.770,11906398.000,56615012.000<br/>3107,SZ002331,2025-10-15,7.990,8.500,7.940,8.420,26252160.000,218460352.000<br/>3108,SZ002332,2025-10-15,9.700,9.860,9.680,9.860,15208092.000,149034448.000<br/>3109,SZ002333,2025-10-15,5.460,5.530,5.440,5.490,7803500.000,42833576.000<br/>3110,SZ002334,2025-10-15,9.480,9.980,9.460,9.980,58504652.000,573802240.000<br/>3111,SZ002335,2025-10-15,62.010,67.360,61.690,66.270,27162922.000,1759100160.000<br/>3112,SZ002337,2025-10-15,5.710,5.800,5.700,5.790,8416100.000,48536176.000<br/>3113,SZ002338,2025-10-15,65.000,65.010,60.980,60.980,25108412.000,1543611520.000<br/>3114,SZ002339,2025-10-15,7.930,8.220,7.870,8.220,16281335.000,131664352.000<br/>3115,SZ002340,2025-10-15,8.600,8.880,8.500,8.670,232324544.000,2011871104.000<br/>3116,SZ002342,2025-10-15,8.210,8.210,7.830,8.040,85233168.000,677824128.000<br/>3117,SZ002343,2025-10-15,7.710,7.950,7.610,7.890,16180562.000,126726688.000<br/>3118,SZ002344,2025-10-15,4.420,4.480,4.420,4.450,12642102.000,56281572.000<br/>3119,SZ002345,2025-10-15,14.670,14.870,13.800,14.730,23196920.000,332534816.000<br/>3120,SZ002346,2025-10-15,17.460,18.660,17.400,18.620,9058000.000,162918448.000<br/>3121,SZ002347,2025-10-15,7.360,7.480,7.210,7.470,20328602.000,149751568.000<br/>3122,SZ002348,2025-10-15,4.000,4.050,3.970,4.020,20627400.000,82786440.000<br/>3123,SZ002349,2025-10-15,7.230,7.350,7.220,7.330,11158554.000,81457008.000<br/>3124,SZ002350,2025-10-15,7.400,7.630,7.370,7.630,12678232.000,95498280.000<br/>3125,SZ002351,2025-10-15,13.250,13.390,13.080,13.390,13171290.000,174996176.000<br/>3126,SZ002352,2025-10-15,40.800,41.050,40.620,41.010,22807234.000,931248896.000<br/>3127,SZ002353,2025-10-15,52.660,53.060,51.910,52.870,7297072.000,382582944.000<br/>3128,SZ002354,2025-10-15,6.610,6.750,6.570,6.740,50140360.000,335181440.000<br/>3129,SZ002355,2025-10-15,5.730,5.790,5.700,5.780,10670500.000,61304224.000<br/>3130,SZ002356,2025-10-15,3.370,3.470,3.370,3.420,28219096.000,96658608.000<br/>3131,SZ002357,2025-10-15,10.000,10.100,9.870,10.060,7273464.000,72809776.000<br/>3132,SZ002358,2025-10-15,5.000,5.160,5.000,5.160,23551300.000,120046400.000<br/>3133,SZ002360,2025-10-15,5.130,5.200,5.120,5.140,6372798.000,32864404.000<br/>3134,SZ002361,2025-10-15,6.570,6.630,6.500,6.620,21779100.000,143021216.000<br/>3135,SZ002362,2025-10-15,23.200,23.600,22.940,23.490,5300928.000,123949776.000<br/>3136,SZ002363,2025-10-15,7.470,7.650,7.430,7.620,8046370.000,60843796.000<br/>3137,SZ002364,2025-10-15,28.510,31.120,28.030,31.120,102710288.000,3084425472.000<br/>3138,SZ002365,2025-10-15,18.540,19.900,18.300,19.550,44021692.000,846116864.000<br/>3139,SZ002366,2025-10-15,8.610,9.050,8.510,8.790,266025616.000,2322011392.000<br/>3140,SZ002367,2025-10-15,6.650,6.750,6.640,6.740,7939896.000,53375456.000<br/>3141,SZ002368,2025-10-15,27.430,28.470,26.900,27.940,17751414.000,495538112.000<br/>3142,SZ002369,2025-10-15,8.770,8.910,8.670,8.910,17914144.000,157927024.000<br/>3143,SZ002370,2025-10-15,6.860,6.860,6.860,6.860,9306302.000,63841232.000<br/>3144,SZ002371,2025-10-15,405.500,413.550,395.540,412.380,10855984.000,4401461248.000<br/>3145,SZ002372,2025-10-15,10.200,10.360,10.160,10.330,9805552.000,100958968.000<br/>3146,SZ002373,2025-10-15,11.170,11.440,10.970,11.290,26870336.000,301429440.000<br/>3147,SZ002374,2025-10-15,2.790,2.850,2.770,2.810,22186700.000,62320204.000<br/>3148,SZ002375,2025-10-15,3.880,3.930,3.850,3.910,8335851.000,32558564.000<br/>3149,SZ002376,2025-10-15,7.690,7.790,7.630,7.790,18832306.000,145533696.000<br/>3150,SZ002377,2025-10-15,2.930,2.970,2.920,2.960,12792096.000,37690292.000<br/>3151,SZ002378,2025-10-15,12.620,12.660,12.150,12.410,38259172.000,473861952.000<br/>3152,SZ002379,2025-10-15,17.770,19.000,17.770,18.790,24208400.000,446675136.000<br/>3153,SZ002380,2025-10-15,28.600,28.810,28.160,28.600,5905866.000,168102912.000<br/>3154,SZ002381,2025-10-15,6.720,6.790,6.700,6.740,3261100.000,21981036.000<br/>3155,SZ002382,2025-10-15,5.590,5.630,5.540,5.600,6701992.000,37485888.000<br/>3156,SZ002383,2025-10-15,8.850,8.950,8.730,8.930,11454410.000,101800424.000<br/>3157,SZ002384,2025-10-15,61.010,62.880,60.290,62.510,47283408.000,2923307008.000<br/>3158,SZ002385,2025-10-15,4.150,4.170,4.120,4.140,83081488.000,344252768.000<br/>3159,SZ002386,2025-10-15,5.330,5.400,5.280,5.340,19062332.000,101740728.000<br/>3160,SZ002387,2025-10-15,8.630,8.770,8.580,8.720,10282443.000,89307656.000<br/>3161,SZ002388,2025-10-15,5.200,5.280,5.150,5.260,11140900.000,58172900.000<br/>3162,SZ002389,2025-10-15,22.510,22.660,22.170,22.650,17019320.000,381591968.000<br/>3163,SZ002390,2025-10-15,3.710,3.750,3.690,3.750,36180424.000,134910432.000<br/>3164,SZ002391,2025-10-15,6.100,6.170,6.070,6.130,6124150.000,37597872.000<br/>3165,SZ002392,2025-10-15,10.000,10.290,9.810,10.250,22091064.000,221952192.000<br/>3166,SZ002393,2025-10-15,23.610,23.990,23.550,23.960,3277200.000,78218760.000<br/>3167,SZ002394,2025-10-15,11.790,12.230,11.660,12.000,26182770.000,313504864.000<br/>3168,SZ002395,2025-10-15,18.340,18.660,18.340,18.620,4564800.000,84681968.000<br/>3169,SZ002396,2025-10-15,28.200,28.850,27.980,28.780,11264116.000,320535456.000<br/>3170,SZ002397,2025-10-15,3.630,3.700,3.590,3.700,15536500.000,56843036.000<br/>3171,SZ002398,2025-10-15,5.070,5.220,5.050,5.180,14117174.000,72801808.000<br/>3172,SZ002399,2025-10-15,11.610,11.880,11.560,11.810,4507280.000,53005484.000<br/>3173,SZ002400,2025-10-15,8.080,8.180,8.020,8.180,63182272.000,513138432.000<br/>3174,SZ002401,2025-10-15,17.470,17.650,17.280,17.610,5338799.000,93556616.000<br/>3175,SZ002402,2025-10-15,47.720,51.000,46.700,50.600,107873664.000,5340697088.000<br/>3176,SZ002403,2025-10-15,14.120,14.570,14.010,14.570,6764493.000,97096976.000<br/>3177,SZ002404,2025-10-15,6.240,6.420,6.220,6.400,10569900.000,67214016.000<br/>3178,SZ002405,2025-10-15,9.300,10.010,9.230,9.850,159404192.000,1559678592.000<br/>3179,SZ002406,2025-10-15,7.570,7.720,7.500,7.720,23708308.000,181421152.000<br/>3180,SZ002407,2025-10-15,20.480,20.920,20.200,20.580,116422560.000,2391749120.000<br/>3181,SZ002408,2025-10-15,5.000,5.020,4.930,4.960,14972181.000,74333456.000<br/>3182,SZ002409,2025-10-15,76.650,77.200,73.350,75.950,24753988.000,1853936384.000<br/>3183,SZ002410,2025-10-15,14.050,14.700,14.030,14.520,54164968.000,782081408.000<br/>3184,SZ002412,2025-10-15,6.420,6.530,6.390,6.510,6943480.000,45020172.000<br/>3185,SZ002413,2025-10-15,5.520,5.540,5.440,5.540,24982398.000,137238112.000<br/>3186,SZ002414,2025-10-15,12.590,12.670,12.260,12.620,50711360.000,633860544.000<br/>3187,SZ002415,2025-10-15,33.110,33.810,32.560,33.370,102301168.000,3391789568.000<br/>3188,SZ002416,2025-10-15,12.410,12.660,12.340,12.610,25755208.000,322436000.000<br/>3189,SZ002418,2025-10-15,4.520,4.560,4.430,4.530,57133552.000,256018208.000<br/>3190,SZ002419,2025-10-15,5.520,5.610,5.500,5.580,17058016.000,95103320.000<br/>3191,SZ002420,2025-10-15,7.960,8.130,7.870,8.130,12915100.000,103539568.000<br/>3192,SZ002421,2025-10-15,3.270,3.330,3.260,3.320,28353200.000,93671432.000<br/>3193,SZ002422,2025-10-15,34.020,34.950,33.800,34.800,12016504.000,416403360.000<br/>3194,SZ002423,2025-10-15,13.540,13.740,13.400,13.610,48554552.000,657994176.000<br/>3195,SZ002424,2025-10-15,5.320,5.420,5.320,5.410,20582232.000,110681496.000<br/>3196,SZ002425,2025-10-15,3.740,3.830,3.710,3.830,10810185.000,40743552.000<br/>3197,SZ002426,2025-10-15,3.260,3.310,3.220,3.300,103620968.000,338461024.000<br/>3198,SZ002427,2025-10-15,7.000,7.060,6.910,7.050,12923162.000,90371632.000<br/>3199,SZ002428,2025-10-15,28.660,28.950,27.770,28.330,37211940.000,1049828736.000<br/>3200,SZ002429,2025-10-15,6.120,6.240,6.020,6.220,71840496.000,439292800.000<br/>3201,SZ002430,2025-10-15,27.150,27.280,26.380,26.750,19906348.000,534297536.000<br/>3202,SZ002431,2025-10-15,2.390,2.420,2.370,2.420,28457398.000,68320496.000<br/>3203,SZ002432,2025-10-15,39.740,40.260,39.610,40.250,10616090.000,424480992.000<br/>3204,SZ002434,2025-10-15,10.250,10.600,10.160,10.430,52453856.000,544425280.000<br/>3205,SZ002436,2025-10-15,18.810,20.640,18.730,20.640,107980664.000,2114440320.000<br/>3206,SZ002437,2025-10-15,3.150,3.230,3.130,3.220,54227200.000,173630432.000<br/>3207,SZ002438,2025-10-15,13.960,14.190,13.910,14.110,15698491.000,221058048.000<br/>3208,SZ002439,2025-10-15,15.480,15.760,15.350,15.660,14460368.000,225707392.000<br/>3209,SZ002440,2025-10-15,7.270,7.330,7.230,7.280,8752600.000,63632912.000<br/>3210,SZ002441,2025-10-15,9.120,9.490,9.110,9.470,10876806.000,101743920.000<br/>3211,SZ002442,2025-10-15,6.220,6.320,6.220,6.250,4674500.000,29281108.000<br/>3212,SZ002443,2025-10-15,8.180,8.260,8.090,8.250,11363000.000,93009960.000<br/>3213,SZ002444,2025-10-15,29.000,30.130,28.710,30.110,19687742.000,586253504.000<br/>3214,SZ002445,2025-10-15,2.540,2.580,2.540,2.570,46755740.000,119804312.000<br/>3215,SZ002446,2025-10-15,8.500,8.860,8.450,8.760,53802296.000,468457792.000<br/>3216,SZ002448,2025-10-15,10.670,10.810,10.510,10.740,23063600.000,245863200.000<br/>3217,SZ002449,2025-10-15,8.910,8.960,8.850,8.940,8176779.000,72844152.000<br/>3218,SZ002451,2025-10-15,6.790,6.920,6.730,6.910,10245100.000,70255592.000<br/>3219,SZ002452,2025-10-15,7.790,8.000,7.760,7.950,25387700.000,200684528.000<br/>3220,SZ002453,2025-10-15,6.950,7.020,6.770,6.950,62122176.000,426806048.000<br/>3221,SZ002454,2025-10-15,8.300,8.490,8.260,8.480,9189400.000,77169456.000<br/>3222,SZ002455,2025-10-15,7.120,7.280,7.100,7.140,17262300.000,123367152.000<br/>3223,SZ002456,2025-10-15,12.130,12.210,11.920,12.200,97769624.000,1180473088.000<br/>3224,SZ002457,2025-10-15,11.090,11.130,11.020,11.110,4611600.000,51137680.000<br/>3225,SZ002458,2025-10-15,8.490,8.520,8.400,8.460,6703800.000,56788060.000<br/>3226,SZ002459,2025-10-15,13.630,14.650,13.630,14.300,133350504.000,1893286272.000<br/>3227,SZ002460,2025-10-15,68.540,70.950,62.800,66.180,126697880.000,8466700800.000<br/>3228,SZ002461,2025-10-15,10.250,10.440,10.170,10.370,6532600.000,67642168.000<br/>3229,SZ002462,2025-10-15,13.600,13.750,13.550,13.720,2845100.000,38927216.000<br/>3230,SZ002463,2025-10-15,65.800,68.450,65.060,68.190,41578224.000,2795144448.000<br/>3231,SZ002465,2025-10-15,12.370,12.520,12.200,12.490,36902008.000,457347904.000<br/>3232,SZ002466,2025-10-15,47.340,48.680,46.270,47.300,52993064.000,2513790208.000<br/>3233,SZ002467,2025-10-15,6.140,6.240,6.100,6.220,39607008.000,245109136.000<br/>3234,SZ002468,2025-10-15,17.730,18.150,17.260,17.850,23408340.000,414604640.000<br/>3235,SZ002469,2025-10-15,8.980,9.100,8.900,9.060,10190341.000,91652800.000<br/>3236,SZ002470,2025-10-15,1.800,1.830,1.770,1.780,71707952.000,128789384.000<br/>3237,SZ002471,2025-10-15,5.170,5.340,5.100,5.310,156823008.000,823846912.000<br/>3238,SZ002472,2025-10-15,42.190,43.850,41.290,43.810,38278800.000,1637586048.000<br/>3239,SZ002474,2025-10-15,7.180,8.070,7.180,8.070,81019608.000,628669504.000<br/>3240,SZ002475,2025-10-15,55.040,58.380,53.880,58.200,242527392.000,13673494528.000<br/>3241,SZ002476,2025-10-15,6.200,6.300,6.070,6.100,34018056.000,208722784.000<br/>3242,SZ002478,2025-10-15,6.200,6.350,6.200,6.280,24202940.000,152016256.000<br/>3243,SZ002479,2025-10-15,5.320,5.360,5.290,5.350,15670879.000,83683944.000<br/>3244,SZ002480,2025-10-15,6.940,7.100,6.850,7.090,14976740.000,104849248.000<br/>3245,SZ002481,2025-10-15,5.810,5.850,5.760,5.840,15236589.000,88637352.000<br/>3246,SZ002482,2025-10-15,1.790,1.810,1.780,1.790,51668852.000,92572128.000<br/>3247,SZ002483,2025-10-15,7.190,7.310,7.100,7.280,14675842.000,105854336.000<br/>3248,SZ002484,2025-10-15,28.950,30.870,28.420,30.770,37765604.000,1132582528.000<br/>3249,SZ002485,2025-10-15,3.530,3.540,3.460,3.530,1174500.000,4117431.000<br/>3250,SZ002486,2025-10-15,2.740,2.780,2.720,2.770,16574600.000,45724416.000<br/>3251,SZ002487,2025-10-15,50.440,51.990,49.000,51.760,29392468.000,1490300672.000<br/>3252,SZ002488,2025-10-15,10.400,10.510,10.150,10.460,23829440.000,245809552.000<br/>3253,SZ002489,2025-10-15,3.610,3.650,3.580,3.640,20942996.000,75862168.000<br/>3254,SZ002490,2025-10-15,6.160,6.500,6.160,6.410,83975688.000,537558144.000<br/>3255,SZ002491,2025-10-15,5.120,5.230,5.110,5.230,22057986.000,114114256.000<br/>3256,SZ002492,2025-10-15,8.190,8.260,8.030,8.150,15266250.000,124209280.000<br/>3257,SZ002493,2025-10-15,9.710,9.750,9.500,9.600,30517852.000,292956320.000<br/>3258,SZ002494,2025-10-15,4.980,5.070,4.930,5.040,8555800.000,42838856.000<br/>3259,SZ002495,2025-10-15,2.660,2.680,2.640,2.670,18435920.000,49078576.000<br/>3260,SZ002496,2025-10-15,1.550,1.560,1.540,1.560,11252640.000,17427106.000<br/>3261,SZ002497,2025-10-15,15.660,15.740,15.190,15.580,62894704.000,973038848.000<br/>3262,SZ002498,2025-10-15,3.720,3.790,3.700,3.780,38254580.000,143400784.000<br/>3263,SZ002500,2025-10-15,6.550,6.580,6.470,6.580,32208592.000,210203872.000<br/>3264,SZ002501,2025-10-15,2.480,2.510,2.440,2.510,82797616.000,205268384.000<br/>3265,SZ002506,2025-10-15,2.550,2.640,2.520,2.600,153252128.000,397200736.000<br/>3266,SZ002507,2025-10-15,12.960,13.080,12.910,13.010,10110432.000,131607008.000<br/>3267,SZ002508,2025-10-15,18.900,19.070,18.830,18.930,4734895.000,89654576.000<br/>3268,SZ002510,2025-10-15,6.900,7.010,6.880,7.000,42303704.000,293643424.000<br/>3269,SZ002511,2025-10-15,8.470,8.580,8.430,8.550,12351203.000,105319968.000<br/>3270,SZ002512,2025-10-15,3.650,3.690,3.630,3.690,17270932.000,63302020.000<br/>3271,SZ002513,2025-10-15,7.980,8.200,7.650,7.660,95886776.000,744086272.000<br/>3272,SZ002514,2025-10-15,7.110,7.190,6.970,7.030,26544600.000,187083040.000<br/>3273,SZ002515,2025-10-15,7.010,7.220,6.810,7.190,50775304.000,357794944.000<br/>3274,SZ002516,2025-10-15,5.980,6.050,5.940,6.050,13505798.000,81082744.000<br/>3275,SZ002517,2025-10-15,24.260,24.380,23.250,24.180,42294504.000,1014040704.000<br/>3276,SZ002518,2025-10-15,40.800,44.510,39.440,43.990,26279816.000,1113461248.000<br/>3277,SZ002519,2025-10-15,4.690,4.720,4.640,4.690,20502884.000,95698216.000<br/>3278,SZ002520,2025-10-15,5.930,6.050,5.870,6.050,20293596.000,121067480.000<br/>3279,SZ002521,2025-10-15,9.580,9.620,9.240,9.320,12725765.000,119814072.000<br/>3280,SZ002522,2025-10-15,4.660,4.880,4.650,4.820,30121816.000,144004128.000<br/>3281,SZ002523,2025-10-15,4.010,4.090,4.000,4.070,38543576.000,156133808.000<br/>3282,SZ002524,2025-10-15,4.270,4.450,4.250,4.360,14481139.000,62918848.000<br/>3283,SZ002526,2025-10-15,3.800,3.820,3.760,3.820,38945528.000,147536016.000<br/>3284,SZ002527,2025-10-15,17.700,18.100,17.410,18.080,20095848.000,357069568.000<br/>3285,SZ002528,2025-10-15,2.780,2.800,2.760,2.800,7068795.000,19667570.000<br/>3286,SZ002529,2025-10-15,7.470,7.570,7.430,7.510,3710000.000,27823298.000<br/>3287,SZ002530,2025-10-15,11.030,11.170,10.830,11.170,32916968.000,363461952.000<br/>3288,SZ002531,2025-10-15,8.300,8.670,8.210,8.550,40575240.000,342882592.000<br/>3289,SZ002532,2025-10-15,11.570,12.030,11.450,11.890,71268728.000,836534656.000<br/>3290,SZ002533,2025-10-15,12.510,13.070,12.350,13.040,44467752.000,567058880.000<br/>3291,SZ002534,2025-10-15,17.900,18.460,17.610,18.000,29696308.000,537085632.000<br/>3292,SZ002535,2025-10-15,3.940,3.980,3.920,3.960,14406514.000,56948376.000<br/>3293,SZ002536,2025-10-15,23.490,23.900,23.040,23.820,16029597.000,377097152.000<br/>3294,SZ002537,2025-10-15,8.770,8.840,8.650,8.830,26287048.000,230162880.000<br/>3295,SZ002538,2025-10-15,5.460,5.520,5.400,5.460,13954330.000,76165696.000<br/>3296,SZ002539,2025-10-15,10.560,10.650,10.340,10.440,21629900.000,226185152.000<br/>3297,SZ002540,2025-10-15,6.630,6.740,6.610,6.700,13867090.000,92681032.000<br/>3298,SZ002541,2025-10-15,19.890,20.100,19.400,19.530,8063850.000,159265632.000<br/>3299,SZ002542,2025-10-15,3.640,3.680,3.600,3.650,32064700.000,116550736.000<br/>3300,SZ002543,2025-10-15,12.400,12.460,12.270,12.460,5732429.000,70986624.000<br/>3301,SZ002544,2025-10-15,24.150,24.610,23.810,24.530,13086735.000,317934112.000<br/>3302,SZ002545,2025-10-15,14.090,14.700,13.580,14.490,27332688.000,387941280.000<br/>3303,SZ002546,2025-10-15,6.080,6.180,6.010,6.180,21231376.000,129614968.000<br/>3304,SZ002547,2025-10-15,5.140,5.290,5.100,5.280,49545840.000,258344048.000<br/>3305,SZ002548,2025-10-15,4.850,4.950,4.790,4.860,22520250.000,109604832.000<br/>3306,SZ002549,2025-10-15,28.000,28.870,25.670,27.060,185602192.000,4991057920.000<br/>3307,SZ002550,2025-10-15,8.790,9.080,8.770,9.080,30125384.000,270857184.000<br/>3308,SZ002551,2025-10-15,3.930,4.010,3.910,4.000,16560600.000,65911660.000<br/>3309,SZ002552,2025-10-15,17.300,17.500,17.060,17.440,8206300.000,141956096.000<br/>3310,SZ002553,2025-10-15,29.280,29.890,28.380,29.750,17352844.000,505912448.000<br/>3311,SZ002554,2025-10-15,3.120,3.160,3.090,3.150,42253600.000,132071232.000<br/>3312,SZ002555,2025-10-15,20.150,20.400,19.530,20.360,45599808.000,918673920.000<br/>3313,SZ002556,2025-10-15,5.560,5.610,5.540,5.600,11134900.000,62124568.000<br/>3314,SZ002557,2025-10-15,21.200,21.370,21.070,21.340,4387289.000,93191904.000<br/>3315,SZ002558,2025-10-15,39.950,40.230,37.780,39.950,42128732.000,1655088000.000<br/>3316,SZ002559,2025-10-15,10.520,10.580,10.380,10.580,18878100.000,197929168.000<br/>3317,SZ002560,2025-10-15,8.260,8.260,8.100,8.260,42535784.000,351001728.000<br/>3318,SZ002561,2025-10-15,8.660,8.780,8.630,8.750,11523657.000,100561952.000<br/>3319,SZ002562,2025-10-15,7.710,8.360,7.710,8.150,137145168.000,1096774272.000<br/>3320,SZ002563,2025-10-15,5.590,5.650,5.530,5.620,38424188.000,214747904.000<br/>3321,SZ002564,2025-10-15,8.550,8.620,8.420,8.550,19125600.000,162571472.000<br/>3322,SZ002565,2025-10-15,7.110,7.250,7.070,7.240,19991792.000,143697248.000<br/>3323,SZ002566,2025-10-15,7.820,7.980,7.800,7.980,3336299.000,26481952.000<br/>3324,SZ002567,2025-10-15,4.830,4.850,4.810,4.840,21647994.000,104683800.000<br/>3325,SZ002568,2025-10-15,26.100,27.490,26.010,26.880,22322088.000,603124480.000<br/>3326,SZ002569,2025-10-15,9.160,9.290,9.100,9.250,1145410.000,10529120.000<br/>3327,SZ002570,2025-10-15,6.400,6.550,6.330,6.490,66617248.000,430437728.000<br/>3328,SZ002572,2025-10-15,12.800,13.150,12.790,12.880,14784780.000,191720528.000<br/>3329,SZ002573,2025-10-15,3.940,3.990,3.920,3.950,9987153.000,39517996.000<br/>3330,SZ002574,2025-10-15,5.920,5.940,5.810,5.850,11658200.000,68211520.000<br/>3331,SZ002575,2025-10-15,7.360,7.420,7.260,7.380,11330500.000,83342104.000<br/>3332,SZ002576,2025-10-15,17.730,17.950,17.450,17.950,6527950.000,115691136.000<br/>3333,SZ002577,2025-10-15,19.480,19.500,19.000,19.300,1938100.000,37260524.000<br/>3334,SZ002578,2025-10-15,3.530,3.580,3.500,3.540,23140100.000,81879224.000<br/>3335,SZ002579,2025-10-15,11.450,11.550,11.300,11.510,19686656.000,224940736.000<br/>3336,SZ002580,2025-10-15,13.480,13.640,13.340,13.620,10616667.000,143479216.000<br/>3337,SZ002581,2025-10-15,7.490,7.530,7.230,7.340,5681600.000,41952208.000<br/>3338,SZ002582,2025-10-15,9.150,9.330,9.060,9.270,10602800.000,97828352.000<br/>3339,SZ002583,2025-10-15,11.220,11.340,11.110,11.320,23879212.000,268661952.000<br/>3340,SZ002584,2025-10-15,9.240,9.260,9.010,9.120,29868100.000,271244640.000<br/>3341,SZ002585,2025-10-15,5.740,5.810,5.690,5.750,13435014.000,77261120.000<br/>3342,SZ002586,2025-10-15,3.730,3.810,3.700,3.790,10607550.000,39677388.000<br/>3343,SZ002587,2025-10-15,5.960,6.050,5.920,6.040,8103200.000,48704892.000<br/>3344,SZ002588,2025-10-15,9.270,9.340,9.180,9.290,9913500.000,91799872.000<br/>3345,SZ002589,2025-10-15,2.860,2.880,2.850,2.870,15562740.000,44645988.000<br/>3346,SZ002590,2025-10-15,13.930,14.320,13.820,14.310,14188816.000,199836032.000<br/>3347,SZ002591,2025-10-15,6.040,6.100,5.980,6.030,6559200.000,39585432.000<br/>3348,SZ002592,2025-10-15,6.610,6.760,6.550,6.750,3258600.000,21739584.000<br/>3349,SZ002593,2025-10-15,5.110,5.240,5.110,5.240,19063800.000,98991672.000<br/>3350,SZ002594,2025-10-15,106.450,107.510,105.500,107.100,47579132.000,5063179776.000<br/>3351,SZ002595,2025-10-15,55.670,57.090,55.400,56.890,3893421.000,219898144.000<br/>3352,SZ002596,2025-10-15,3.880,3.940,3.860,3.940,28458200.000,111229576.000<br/>3353,SZ002597,2025-10-15,21.000,21.210,20.940,21.170,4594405.000,97028264.000<br/>3354,SZ002598,2025-10-15,11.490,11.600,11.330,11.600,6642500.000,76287464.000<br/>3355,SZ002599,2025-10-15,7.970,8.060,7.900,8.060,7690200.000,61588292.000<br/>3356,SZ002600,2025-10-15,15.400,15.900,14.800,15.660,305554656.000,4690669056.000<br/>3357,SZ002601,2025-10-15,19.460,19.880,19.460,19.680,18790636.000,370308928.000<br/>3358,SZ002602,2025-10-15,19.530,19.660,18.560,19.150,211065152.000,3997383424.000<br/>3359,SZ002603,2025-10-15,15.860,16.170,15.850,16.160,12433077.000,199797632.000<br/>3360,SZ002605,2025-10-15,26.600,26.700,26.280,26.600,4295200.000,114063072.000<br/>3361,SZ002606,2025-10-15,8.830,9.020,8.780,9.010,8643181.000,77056432.000<br/>3362,SZ002607,2025-10-15,2.800,2.810,2.770,2.810,288135648.000,803930624.000<br/>3363,SZ002608,2025-10-15,8.270,8.350,8.190,8.320,25753900.000,212697408.000<br/>3364,SZ002609,2025-10-15,9.770,10.190,9.520,9.640,16563400.000,160577824.000<br/>3365,SZ002611,2025-10-15,18.200,18.970,17.650,18.920,99949144.000,1839227520.000<br/>3366,SZ002612,2025-10-15,17.020,17.450,17.010,17.370,6336087.000,109589824.000<br/>3367,SZ002613,2025-10-15,4.110,4.210,4.100,4.200,31145214.000,130161976.000<br/>3368,SZ002614,2025-10-15,6.610,6.680,6.580,6.670,5199600.000,34563944.000<br/>3369,SZ002615,2025-10-15,7.890,7.920,7.820,7.910,5635737.000,44389044.000<br/>3370,SZ002616,2025-10-15,6.410,6.430,6.170,6.250,28144864.000,175561568.000<br/>3371,SZ002617,2025-10-15,8.720,8.900,8.570,8.870,88650768.000,775046528.000<br/>3372,SZ002620,2025-10-15,5.780,6.060,5.730,6.060,4664100.000,27821956.000<br/>3373,SZ002622,2025-10-15,3.170,3.250,3.120,3.250,31848300.000,102101232.000<br/>3374,SZ002623,2025-10-15,20.010,20.480,19.830,20.290,5014616.000,101512800.000<br/>3375,SZ002624,2025-10-15,17.200,17.430,16.500,17.400,36447304.000,625178368.000<br/>3376,SZ002625,2025-10-15,48.900,49.570,46.900,49.490,41035700.000,1983838336.000<br/>3377,SZ002626,2025-10-15,19.640,21.490,19.600,21.260,22376924.000,466488704.000<br/>3378,SZ002627,2025-10-15,5.890,5.950,5.880,5.940,16446253.000,97282392.000<br/>3379,SZ002628,2025-10-15,5.090,5.160,5.040,5.090,21148926.000,107781520.000<br/>3380,SZ002629,2025-10-15,8.510,8.660,8.330,8.500,33751064.000,285136384.000<br/>3381,SZ002630,2025-10-15,2.890,2.930,2.850,2.910,27644048.000,79960080.000<br/>3382,SZ002631,2025-10-15,5.690,5.820,5.540,5.610,59777976.000,336742976.000<br/>3383,SZ002632,2025-10-15,10.310,10.680,10.140,10.420,21693140.000,224506160.000<br/>3384,SZ002633,2025-10-15,15.920,16.850,15.810,16.420,5466500.000,89570912.000<br/>3385,SZ002634,2025-10-15,4.940,5.060,4.850,5.040,10326800.000,51439256.000<br/>3386,SZ002635,2025-10-15,13.800,13.900,13.610,13.890,8015603.000,110428384.000<br/>3387,SZ002636,2025-10-15,13.050,13.450,12.930,13.450,53183772.000,700481792.000<br/>3388,SZ002637,2025-10-15,10.340,10.590,10.340,10.530,4738454.000,49765760.000<br/>3389,SZ002638,2025-10-15,2.680,2.830,2.650,2.800,57691700.000,159172208.000<br/>3390,SZ002639,2025-10-15,11.370,11.480,11.120,11.320,62896464.000,708604928.000<br/>3391,SZ002640,2025-10-15,4.910,5.080,4.830,5.040,119814064.000,598211136.000<br/>3392,SZ002641,2025-10-15,4.330,4.380,4.330,4.370,21055076.000,91697424.000<br/>3393,SZ002642,2025-10-15,8.830,9.100,8.760,9.050,24309428.000,217807648.000<br/>3394,SZ002643,2025-10-15,13.410,13.880,13.230,13.660,22124634.000,300917184.000<br/>3395,SZ002644,2025-10-15,8.760,8.860,8.730,8.840,3643000.000,32125220.000<br/>3396,SZ002645,2025-10-15,16.920,17.190,16.150,16.430,57794488.000,956019648.000<br/>3397,SZ002646,2025-10-15,9.680,9.780,9.650,9.750,4697647.000,45719380.000<br/>3398,SZ002647,2025-10-15,6.730,6.850,6.690,6.750,9595100.000,64900564.000<br/>3399,SZ002648,2025-10-15,18.560,18.760,18.410,18.580,30743026.000,570166912.000<br/>3400,SZ002649,2025-10-15,13.480,13.800,13.380,13.730,11604807.000,158450992.000<br/>3401,SZ002650,2025-10-15,7.230,7.260,6.920,6.950,11966350.000,84125568.000<br/>3402,SZ002651,2025-10-15,11.470,11.540,11.140,11.390,19241300.000,217472496.000<br/>3403,SZ002652,2025-10-15,3.740,3.760,3.670,3.720,12322715.000,45784992.000<br/>3404,SZ002653,2025-10-15,49.440,52.300,48.870,51.930,5800971.000,298618816.000<br/>3405,SZ002654,2025-10-15,14.450,14.600,14.130,14.410,47318916.000,677090112.000<br/>3406,SZ002655,2025-10-15,12.630,12.770,12.380,12.740,12273600.000,154768944.000<br/>3407,SZ002656,2025-10-15,2.280,2.310,2.270,2.300,6591500.000,15111033.000<br/>3408,SZ002657,2025-10-15,31.330,31.780,30.970,31.760,16424618.000,516345920.000<br/>3409,SZ002658,2025-10-15,8.300,8.330,8.190,8.310,14979900.000,123758544.000<br/>3410,SZ002659,2025-10-15,5.650,5.750,5.630,5.690,23669350.000,134578496.000<br/>3411,SZ002660,2025-10-15,9.940,10.030,9.780,10.020,10548392.000,104275848.000<br/>3412,SZ002661,2025-10-15,9.460,9.570,9.420,9.540,3047200.000,29018342.000<br/>3413,SZ002662,2025-10-15,3.800,3.870,3.790,3.860,24264500.000,93122832.000<br/>3414,SZ002663,2025-10-15,2.080,2.110,2.050,2.100,20868244.000,43505528.000<br/>3415,SZ002664,2025-10-15,29.590,32.110,29.080,32.110,17274986.000,532902688.000<br/>3416,SZ002666,2025-10-15,5.310,5.400,5.300,5.390,11415700.000,61208468.000<br/>3417,SZ002667,2025-10-15,11.880,12.280,11.860,12.000,13793356.000,167048128.000<br/>3418,SZ002668,2025-10-15,9.580,9.710,9.540,9.700,9085446.000,87687752.000<br/>3419,SZ002669,2025-10-15,13.420,13.500,13.180,13.410,7694300.000,102608840.000<br/>3420,SZ002670,2025-10-15,20.860,21.100,20.600,20.960,57727816.000,1203373824.000<br/>3421,SZ002671,2025-10-15,5.020,5.100,4.990,5.090,13961089.000,70850240.000<br/>3422,SZ002672,2025-10-15,4.810,4.860,4.760,4.800,6760150.000,32458504.000<br/>3423,SZ002673,2025-10-15,8.580,8.650,8.520,8.640,37196056.000,319796032.000<br/>3424,SZ002674,2025-10-15,14.260,14.830,13.980,14.620,6760700.000,97530424.000<br/>3425,SZ002675,2025-10-15,14.520,14.730,14.430,14.670,6017278.000,87895800.000<br/>3426,SZ002676,2025-10-15,9.140,9.320,9.040,9.310,14102598.000,129991640.000<br/>3427,SZ002677,2025-10-15,7.400,7.420,7.240,7.260,10692480.000,77985408.000<br/>3428,SZ002678,2025-10-15,4.480,4.620,4.480,4.620,13525093.000,61959820.000<br/>3429,SZ002679,2025-10-15,10.810,11.160,10.710,11.100,7379570.000,81302120.000<br/>3430,SZ002681,2025-10-15,6.730,6.820,6.660,6.820,38611156.000,260908000.000<br/>3431,SZ002682,2025-10-15,4.500,4.550,4.470,4.540,9498300.000,42831440.000<br/>3432,SZ002683,2025-10-15,41.840,42.200,41.000,41.250,9464912.000,391712192.000<br/>3433,SZ002685,2025-10-15,7.580,7.750,7.460,7.740,21914188.000,166760128.000<br/>3434,SZ002686,2025-10-15,6.700,6.770,6.660,6.750,8789709.000,58986932.000<br/>3435,SZ002687,2025-10-15,4.540,4.620,4.540,4.600,7505140.000,34451568.000<br/>3436,SZ002688,2025-10-15,7.010,7.010,6.800,6.900,29774400.000,205003088.000<br/>3437,SZ002689,2025-10-15,4.080,4.300,4.080,4.300,33126896.000,141134064.000<br/>3438,SZ002690,2025-10-15,19.890,20.250,19.790,20.160,3957190.000,79428072.000<br/>3439,SZ002691,2025-10-15,8.100,8.200,7.990,8.160,10657888.000,86444544.000<br/>3440,SZ002692,2025-10-15,5.440,5.500,5.360,5.500,15506900.000,84294776.000<br/>3441,SZ002693,2025-10-15,7.550,7.590,7.450,7.550,4933800.000,37093144.000<br/>3442,SZ002694,2025-10-15,4.140,4.200,4.110,4.170,9685500.000,40207964.000<br/>3443,SZ002695,2025-10-15,12.550,12.760,12.370,12.720,12191054.000,154079648.000<br/>3444,SZ002696,2025-10-15,6.810,6.830,6.530,6.770,43521376.000,288967904.000<br/>3445,SZ002697,2025-10-15,5.660,5.800,5.650,5.760,39382588.000,225839568.000<br/>3446,SZ002698,2025-10-15,16.470,16.640,16.100,16.620,12428782.000,204128208.000<br/>3447,SZ002700,2025-10-15,7.170,7.210,7.120,7.200,9712252.000,69597424.000<br/>3448,SZ002701,2025-10-15,6.400,6.590,6.370,6.500,118441816.000,766997568.000<br/>3449,SZ002702,2025-10-15,4.330,4.410,4.300,4.380,16502989.000,72093312.000<br/>3450,SZ002703,2025-10-15,12.810,13.850,12.800,13.700,46669876.000,620302656.000<br/>3451,SZ002705,2025-10-15,15.330,15.520,15.250,15.370,6901441.000,106034736.000<br/>3452,SZ002706,2025-10-15,11.310,12.380,11.180,12.380,86610032.000,1038477504.000<br/>3453,SZ002707,2025-10-15,7.000,7.070,6.980,7.050,15973266.000,112457632.000<br/>3454,SZ002708,2025-10-15,13.610,13.680,13.340,13.660,16811750.000,227333280.000<br/>3455,SZ002709,2025-10-15,35.000,35.280,33.290,34.690,97393344.000,3316172032.000<br/>3456,SZ002712,2025-10-15,5.300,5.350,5.240,5.350,8049460.000,42782232.000<br/>3457,SZ002713,2025-10-15,7.280,7.280,7.280,7.280,1401480.000,10202774.000<br/>3458,SZ002714,2025-10-15,53.610,54.000,52.530,53.270,35168456.000,1871493120.000<br/>3459,SZ002715,2025-10-15,22.760,23.680,22.600,23.320,3518550.000,81381888.000<br/>3460,SZ002716,2025-10-15,7.760,7.820,7.310,7.590,227452704.000,1710461696.000<br/>3461,SZ002717,2025-10-15,1.520,1.550,1.510,1.540,39373076.000,60292016.000<br/>3462,SZ002718,2025-10-15,22.820,24.350,22.440,24.180,3321544.000,77504848.000<br/>3463,SZ002719,2025-10-15,9.650,9.890,9.520,9.770,7125340.000,69579936.000<br/>3464,SZ002721,2025-10-15,3.570,3.580,3.510,3.570,40814600.000,144495808.000<br/>3465,SZ002722,2025-10-15,15.650,15.770,15.460,15.760,3922091.000,61465208.000<br/>3466,SZ002723,2025-10-15,7.800,7.990,7.610,7.960,15430622.000,120248632.000<br/>3467,SZ002724,2025-10-15,7.600,7.710,7.520,7.660,8144220.000,62055844.000<br/>3468,SZ002725,2025-10-15,15.390,16.790,15.350,16.320,31294040.000,509891808.000<br/>3469,SZ002726,2025-10-15,4.920,4.930,4.870,4.920,16123030.000,79193552.000<br/>3470,SZ002727,2025-10-15,13.860,14.090,13.800,14.060,6624155.000,92667832.000<br/>3471,SZ002728,2025-10-15,8.820,8.950,8.810,8.920,9510207.000,84697440.000<br/>3472,SZ002729,2025-10-15,14.120,14.320,14.000,14.300,3376620.000,48020700.000<br/>3473,SZ002730,2025-10-15,15.880,16.190,15.710,16.180,6175400.000,98702048.000<br/>3474,SZ002731,2025-10-15,13.900,14.180,13.300,13.550,20828574.000,282117760.000<br/>3475,SZ002732,2025-10-15,16.810,16.960,16.680,16.850,1634101.000,27561636.000<br/>3476,SZ002733,2025-10-15,21.610,22.450,21.460,22.360,23775314.000,524234080.000<br/>3477,SZ002734,2025-10-15,20.680,20.680,19.550,19.700,47068940.000,938690880.000<br/>3478,SZ002735,2025-10-15,17.110,17.280,16.550,17.140,58896632.000,998368128.000<br/>3479,SZ002736,2025-10-15,14.200,14.540,13.910,14.300,99480416.000,1412987904.000<br/>3480,SZ002737,2025-10-15,15.350,15.500,15.310,15.430,3437297.000,53047228.000<br/>3481,SZ002738,2025-10-15,50.350,50.850,47.510,48.390,39578664.000,1926517504.000<br/>3482,SZ002739,2025-10-15,10.980,11.050,10.880,11.040,28359316.000,311165408.000<br/>3483,SZ002741,2025-10-15,21.450,22.190,21.400,22.020,22763078.000,495990816.000<br/>3484,SZ002742,2025-10-15,4.550,4.630,4.550,4.610,2852600.000,13105870.000<br/>3485,SZ002743,2025-10-15,5.470,5.570,5.420,5.530,11327936.000,62531992.000<br/>3486,SZ002745,2025-10-15,9.100,9.210,9.000,9.120,23206600.000,211349616.000<br/>3487,SZ002746,2025-10-15,6.240,6.270,6.180,6.220,13432434.000,83473648.000<br/>3488,SZ002747,2025-10-15,23.990,24.960,23.450,24.650,30702532.000,745095872.000<br/>3489,SZ002748,2025-10-15,10.240,10.540,10.240,10.440,15939402.000,165532944.000<br/>3490,SZ002749,2025-10-15,15.110,15.300,15.070,15.120,1511662.000,22898246.000<br/>3491,SZ002752,2025-10-15,5.610,5.670,5.610,5.660,8912395.000,50328728.000<br/>3492,SZ002753,2025-10-15,7.050,7.130,7.030,7.080,4451800.000,31495394.000<br/>3493,SZ002755,2025-10-15,18.810,19.380,18.620,19.380,9615302.000,184231264.000<br/>3494,SZ002756,2025-10-15,38.590,38.790,37.300,37.880,12432753.000,471828096.000<br/>3495,SZ002757,2025-10-15,17.180,17.390,17.000,17.370,5266998.000,90877384.000<br/>3496,SZ002758,2025-10-15,9.060,9.160,9.040,9.090,7136229.000,64847808.000<br/>3497,SZ002759,2025-10-15,22.610,24.000,22.010,23.400,117762712.000,2739598848.000<br/>3498,SZ002760,2025-10-15,20.490,20.850,20.380,20.640,2208400.000,45448880.000<br/>3499,SZ002761,2025-10-15,9.340,9.400,9.290,9.400,12616800.000,118031568.000<br/>3500,SZ002762,2025-10-15,9.170,9.200,8.920,9.180,4212250.000,38349368.000<br/>3501,SZ002763,2025-10-15,7.220,7.390,7.150,7.360,7211760.000,52819820.000<br/>3502,SZ002765,2025-10-15,14.570,15.070,14.350,15.000,72342928.000,1068664192.000<br/>3503,SZ002766,2025-10-15,5.600,5.850,5.580,5.780,27331000.000,156377904.000<br/>3504,SZ002767,2025-10-15,18.650,19.290,18.580,19.290,3496970.000,66617232.000<br/>3505,SZ002768,2025-10-15,47.200,49.370,46.610,48.700,2809462.000,134747408.000<br/>3506,SZ002769,2025-10-15,8.750,8.800,8.680,8.790,4034850.000,35316020.000<br/>3507,SZ002771,2025-10-15,15.590,15.980,15.500,15.980,5304480.000,83242872.000<br/>3508,SZ002772,2025-10-15,10.410,10.830,10.240,10.310,29078788.000,303889088.000<br/>3509,SZ002773,2025-10-15,34.170,35.180,33.700,35.060,5744580.000,199725424.000<br/>3510,SZ002774,2025-10-15,9.370,9.720,9.360,9.700,4875300.000,46584328.000<br/>3511,SZ002775,2025-10-15,4.940,5.000,4.620,4.780,93235616.000,442762432.000<br/>3512,SZ002777,2025-10-15,18.880,19.070,18.690,19.030,6490415.000,122803616.000<br/>3513,SZ002778,2025-10-15,20.900,21.200,20.500,20.990,3954240.000,82653936.000<br/>3514,SZ002779,2025-10-15,119.830,131.980,119.820,131.980,6329360.000,807906112.000<br/>3515,SZ002780,2025-10-15,13.450,13.580,13.310,13.500,4473012.000,60332656.000<br/>3516,SZ002782,2025-10-15,16.690,17.840,16.500,17.780,28756634.000,501652480.000<br/>3517,SZ002783,2025-10-15,10.100,10.190,10.020,10.140,9193852.000,92893296.000<br/>3518,SZ002785,2025-10-15,36.000,37.650,35.880,36.510,11921950.000,437966880.000<br/>3519,SZ002786,2025-10-15,9.100,9.230,9.050,9.230,7120500.000,65209528.000<br/>3520,SZ002787,2025-10-15,8.960,9.470,8.960,9.380,35628216.000,331995040.000<br/>3521,SZ002788,2025-10-15,8.210,8.310,8.200,8.310,4125901.000,34156752.000<br/>3522,SZ002789,2025-10-15,10.180,10.380,9.910,10.000,3464920.000,34893280.000<br/>3523,SZ002790,2025-10-15,7.470,7.740,7.420,7.730,9070748.000,69333160.000<br/>3524,SZ002791,2025-10-15,21.610,23.580,21.500,22.710,19344974.000,441584832.000<br/>3525,SZ002792,2025-10-15,18.430,18.870,18.110,18.780,33695184.000,627451712.000<br/>3526,SZ002793,2025-10-15,4.920,5.060,4.920,5.030,25109440.000,125668320.000<br/>3527,SZ002795,2025-10-15,4.990,5.050,4.950,5.050,10532700.000,52764940.000<br/>3528,SZ002796,2025-10-15,17.900,18.280,17.570,17.870,12243300.000,218356400.000<br/>3529,SZ002797,2025-10-15,7.890,7.950,7.800,7.930,68083248.000,536331808.000<br/>3530,SZ002798,2025-10-15,6.300,6.370,6.250,6.300,6551221.000,41223636.000<br/>3531,SZ002799,2025-10-15,8.100,8.210,8.090,8.180,4228768.000,34480840.000<br/>3532,SZ002800,2025-10-15,15.380,15.400,15.020,15.150,7234664.000,109434664.000<br/>3533,SZ002801,2025-10-15,33.310,34.070,32.950,33.970,2648450.000,88942656.000<br/>3534,SZ002802,2025-10-15,12.740,12.900,12.670,12.760,1949930.000,24938116.000<br/>3535,SZ002803,2025-10-15,17.870,18.740,17.770,18.460,16637827.000,305168064.000<br/>3536,SZ002805,2025-10-15,14.100,14.660,14.090,14.230,8484881.000,121167120.000<br/>3537,SZ002806,2025-10-15,11.630,11.750,11.550,11.740,3506298.000,40934524.000<br/>3538,SZ002807,2025-10-15,4.610,4.700,4.590,4.680,38668616.000,180438112.000<br/>3539,SZ002808,2025-10-15,5.050,5.400,4.990,5.400,10120908.000,52618388.000<br/>3540,SZ002809,2025-10-15,11.520,11.650,11.470,11.570,3537455.000,40793704.000<br/>3541,SZ002810,2025-10-15,12.910,13.060,12.900,13.040,2503825.000,32547192.000<br/>3542,SZ002811,2025-10-15,13.700,13.950,13.500,13.660,18262600.000,250211728.000<br/>3543,SZ002812,2025-10-15,43.210,43.830,42.130,43.580,21798632.000,938084928.000<br/>3544,SZ002813,2025-10-15,25.320,25.750,25.080,25.740,2669400.000,67954392.000<br/>3545,SZ002815,2025-10-15,13.630,13.970,13.380,13.950,26104578.000,358988512.000<br/>3546,SZ002816,2025-10-15,21.980,23.190,21.480,23.190,3138127.000,70394280.000<br/>3547,SZ002817,2025-10-15,7.610,7.710,7.550,7.650,4789681.000,36642776.000<br/>3548,SZ002818,2025-10-15,11.750,11.890,11.750,11.840,2011041.000,23785356.000<br/>3549,SZ002819,2025-10-15,28.780,29.100,28.430,28.900,2939940.000,84822744.000<br/>3550,SZ002820,2025-10-15,12.320,12.400,12.070,12.220,11932000.000,146153152.000<br/>3551,SZ002821,2025-10-15,102.570,106.220,100.800,106.070,4789104.000,498145888.000<br/>3552,SZ002822,2025-10-15,3.740,3.740,3.660,3.670,12323751.000,45372312.000<br/>3553,SZ002823,2025-10-15,17.110,17.400,16.800,17.360,15460871.000,266033920.000<br/>3554,SZ002824,2025-10-15,18.130,18.500,18.040,18.500,4078933.000,74756240.000<br/>3555,SZ002825,2025-10-15,10.840,10.980,10.750,10.810,17391074.000,188289856.000<br/>3556,SZ002826,2025-10-15,18.430,19.030,18.370,18.920,5123208.000,96375112.000<br/>3557,SZ002827,2025-10-15,39.850,40.440,39.550,39.970,5539299.000,221270768.000<br/>3558,SZ002828,2025-10-15,10.560,10.630,10.470,10.620,12911192.000,136185120.000<br/>3559,SZ002829,2025-10-15,24.060,24.470,23.800,24.300,7060520.000,170391696.000<br/>3560,SZ002830,2025-10-15,16.500,17.150,16.500,17.010,1542300.000,26131342.000<br/>3561,SZ002831,2025-10-15,25.660,26.760,25.430,26.240,14748060.000,387996160.000<br/>3562,SZ002832,2025-10-15,15.900,16.100,15.880,16.010,4954746.000,79387192.000<br/>3563,SZ002833,2025-10-15,16.500,16.730,16.470,16.710,3051287.000,50774060.000<br/>3564,SZ002835,2025-10-15,16.750,17.000,16.710,16.970,2222012.000,37555160.000<br/>3565,SZ002836,2025-10-15,10.580,10.790,10.390,10.650,10512043.000,111011424.000<br/>3566,SZ002837,2025-10-15,75.200,76.330,70.500,74.310,68216936.000,4964196864.000<br/>3567,SZ002838,2025-10-15,27.000,27.190,26.390,27.040,4188324.000,112610832.000<br/>3568,SZ002839,2025-10-15,4.320,4.360,4.310,4.350,32362916.000,140434320.000<br/>3569,SZ002840,2025-10-15,10.780,10.780,10.670,10.770,5357339.000,57553992.000<br/>3570,SZ002841,2025-10-15,36.790,37.530,36.300,37.530,3719835.000,137480496.000<br/>3571,SZ002842,2025-10-15,11.100,11.140,10.730,10.840,17637080.000,192067056.000<br/>3572,SZ002843,2025-10-15,21.380,21.510,20.970,21.440,6688701.000,142329968.000<br/>3573,SZ002845,2025-10-15,13.740,13.890,13.590,13.880,4733940.000,65302916.000<br/>3574,SZ002846,2025-10-15,17.330,18.010,16.390,17.900,19849608.000,339707776.000<br/>3575,SZ002847,2025-10-15,70.000,75.190,69.440,74.490,8227211.000,605410368.000<br/>3576,SZ002848,2025-10-15,8.460,8.660,8.220,8.620,4563800.000,38749376.000<br/>3577,SZ002849,2025-10-15,14.460,14.530,14.300,14.510,4932960.000,71327264.000<br/>3578,SZ002850,2025-10-15,161.160,171.190,161.000,169.300,6498399.000,1081209984.000<br/>3579,SZ002851,2025-10-15,69.080,74.530,67.750,74.170,27375862.000,1974580992.000<br/>3580,SZ002852,2025-10-15,11.660,11.730,11.530,11.700,9726051.000,113155736.000<br/>3581,SZ002853,2025-10-15,12.040,12.330,11.970,12.180,2499150.000,30402444.000<br/>3582,SZ002855,2025-10-15,17.000,17.140,16.850,17.030,1755900.000,29857198.000<br/>3583,SZ002856,2025-10-15,10.670,10.800,10.560,10.660,3094800.000,33060692.000<br/>3584,SZ002857,2025-10-15,24.970,25.270,24.540,24.930,2788760.000,69350264.000<br/>3585,SZ002858,2025-10-15,14.720,15.300,14.660,15.070,7251200.000,109288992.000<br/>3586,SZ002859,2025-10-15,29.830,31.180,29.700,31.020,3409276.000,103905864.000<br/>3587,SZ002860,2025-10-15,13.780,14.480,13.560,14.340,31119384.000,438333056.000<br/>3588,SZ002861,2025-10-15,17.640,18.050,17.250,17.680,6994720.000,123127184.000<br/>3589,SZ002862,2025-10-15,18.660,18.970,18.500,18.890,3306080.000,62135360.000<br/>3590,SZ002863,2025-10-15,5.200,5.370,5.200,5.360,13724261.000,72781464.000<br/>3591,SZ002864,2025-10-15,29.480,29.960,29.340,29.950,2304163.000,68723328.000<br/>3592,SZ002865,2025-10-15,41.510,43.350,41.260,42.920,9779906.000,416231360.000<br/>3593,SZ002866,2025-10-15,17.680,17.880,17.480,17.880,4797568.000,85009424.000<br/>3594,SZ002867,2025-10-15,13.700,13.840,13.640,13.800,7991700.000,109873088.000<br/>3595,SZ002868,2025-10-15,26.080,26.300,25.880,26.170,460350.000,11996970.000<br/>3596,SZ002869,2025-10-15,30.130,30.580,29.170,29.600,5497955.000,163090672.000<br/>3597,SZ002870,2025-10-15,35.510,38.560,35.510,38.560,4390550.000,165111424.000<br/>3598,SZ002871,2025-10-15,15.440,15.700,15.300,15.650,2980018.000,46401624.000<br/>3599,SZ002872,2025-10-15,4.910,4.910,4.860,4.900,3206400.000,15693618.000<br/>3600,SZ002873,2025-10-15,10.530,10.920,10.530,10.920,10286888.000,111162880.000<br/>3601,SZ002875,2025-10-15,17.960,19.500,17.960,19.410,15242300.000,290122304.000<br/>3602,SZ002876,2025-10-15,23.790,24.080,23.580,24.080,2230891.000,53345684.000<br/>3603,SZ002877,2025-10-15,8.470,8.750,8.460,8.730,5486828.000,47289596.000<br/>3604,SZ002878,2025-10-15,17.330,17.600,17.160,17.590,6645000.000,116081184.000<br/>3605,SZ002879,2025-10-15,17.610,18.600,17.370,18.590,9278072.000,168626672.000<br/>3606,SZ002880,2025-10-15,27.100,27.110,26.860,27.110,680539.000,18383820.000<br/>3607,SZ002881,2025-10-15,46.980,47.080,45.800,46.830,3970565.000,184778208.000<br/>3608,SZ002882,2025-10-15,30.120,30.440,29.490,30.230,6097900.000,182470192.000<br/>3609,SZ002883,2025-10-15,11.680,11.700,11.530,11.610,3822120.000,44384728.000<br/>3610,SZ002884,2025-10-15,17.070,17.410,17.060,17.330,4615990.000,79912104.000<br/>3611,SZ002885,2025-10-15,21.460,23.870,21.280,23.870,47779440.000,1092477952.000<br/>3612,SZ002886,2025-10-15,21.300,21.830,21.170,21.790,6258470.000,134807984.000<br/>3613,SZ002887,2025-10-15,9.500,9.640,9.410,9.630,4343675.000,41627268.000<br/>3614,SZ002888,2025-10-15,18.380,18.640,18.200,18.590,3748280.000,69161776.000<br/>3615,SZ002889,2025-10-15,15.110,15.180,15.010,15.170,2108665.000,31868156.000<br/>3616,SZ002890,2025-10-15,14.720,14.960,14.660,14.910,1209458.000,17968916.000<br/>3617,SZ002891,2025-10-15,53.410,57.300,53.000,57.300,15848430.000,887324416.000<br/>3618,SZ002892,2025-10-15,13.620,14.070,13.470,14.070,19520176.000,269088064.000<br/>3619,SZ002893,2025-10-15,11.710,11.870,11.600,11.800,14617286.000,171308240.000<br/>3620,SZ002895,2025-10-15,30.810,30.980,29.840,30.250,17993938.000,544157056.000<br/>3621,SZ002896,2025-10-15,87.230,93.820,86.010,92.510,13143114.000,1188289024.000<br/>3622,SZ002897,2025-10-15,44.900,45.700,44.200,45.500,5504231.000,247655072.000<br/>3623,SZ002898,2025-10-15,13.180,13.180,12.710,12.950,2449290.000,31593218.000<br/>3624,SZ002899,2025-10-15,23.970,24.400,23.570,24.250,9017300.000,216550608.000<br/>3625,SZ002900,2025-10-15,13.430,13.890,13.130,13.790,11873478.000,161894288.000<br/>3626,SZ002901,2025-10-15,56.880,57.450,54.740,55.520,2939309.000,162780432.000<br/>3627,SZ002902,2025-10-15,22.600,23.200,22.000,23.090,10973570.000,248607712.000<br/>3628,SZ002903,2025-10-15,20.860,21.470,20.610,21.420,4702350.000,99207232.000<br/>3629,SZ002905,2025-10-15,10.060,10.240,10.030,10.210,9532900.000,96892608.000<br/>3630,SZ002906,2025-10-15,31.620,33.750,31.260,33.670,23760252.000,779434432.000<br/>3631,SZ002907,2025-10-15,16.100,16.760,15.900,16.760,6150389.000,100815944.000<br/>3632,SZ002908,2025-10-15,9.980,10.250,9.900,10.190,7743418.000,78541896.000<br/>3633,SZ002909,2025-10-15,6.430,6.550,6.410,6.490,6880022.000,44661048.000<br/>3634,SZ002910,2025-10-15,10.420,11.200,10.320,10.610,34466848.000,367643776.000<br/>3635,SZ002911,2025-10-15,13.990,13.990,13.000,13.490,46716944.000,626407360.000<br/>3636,SZ002912,2025-10-15,28.930,29.450,28.590,29.130,4200351.000,122184896.000<br/>3637,SZ002913,2025-10-15,38.120,39.500,37.440,39.300,5191577.000,200047392.000<br/>3638,SZ002915,2025-10-15,25.040,26.280,24.930,26.120,21760416.000,559040448.000<br/>3639,SZ002916,2025-10-15,196.510,202.000,192.200,202.000,8616874.000,1704911744.000<br/>3640,SZ002917,2025-10-15,14.030,14.160,13.920,14.110,3512900.000,49325296.000<br/>3641,SZ002918,2025-10-15,16.720,16.960,16.500,16.750,5787577.000,96757992.000<br/>3642,SZ002919,2025-10-15,17.560,18.530,17.480,18.330,18508062.000,333794560.000<br/>3643,SZ002920,2025-10-15,133.780,137.550,131.500,137.550,8660034.000,1171029760.000<br/>3644,SZ002921,2025-10-15,15.010,15.480,14.900,15.470,5449391.000,83346744.000<br/>3645,SZ002922,2025-10-15,23.110,25.340,22.740,25.340,70405080.000,1723118464.000<br/>3646,SZ002923,2025-10-15,13.020,13.670,12.950,13.600,8779560.000,117984112.000<br/>3647,SZ002925,2025-10-15,19.190,19.610,18.800,19.610,16549218.000,319056608.000<br/>3648,SZ002926,2025-10-15,10.050,10.160,9.860,10.050,33675964.000,336319936.000<br/>3649,SZ002927,2025-10-15,15.210,16.030,15.110,15.950,14917249.000,234679504.000<br/>3650,SZ002928,2025-10-15,9.800,10.760,9.800,10.760,35558612.000,368732352.000<br/>3651,SZ002929,2025-10-15,45.100,45.770,44.530,45.710,5470290.000,247587296.000<br/>3652,SZ002930,2025-10-15,10.530,10.760,10.400,10.700,6514797.000,68802224.000<br/>3653,SZ002931,2025-10-15,15.380,15.460,15.180,15.310,3331540.000,50967984.000<br/>3654,SZ002932,2025-10-15,19.000,19.300,18.920,19.200,1853055.000,35515396.000<br/>3655,SZ002933,2025-10-15,32.880,33.200,32.580,33.200,1711800.000,56422532.000<br/>3656,SZ002935,2025-10-15,15.870,16.020,15.560,15.820,7994127.000,126097016.000<br/>3657,SZ002936,2025-10-15,2.030,2.050,2.010,2.030,122969352.000,249484864.000<br/>3658,SZ002937,2025-10-15,18.700,18.810,18.400,18.800,2956327.000,55248280.000<br/>3659,SZ002938,2025-10-15,47.460,49.340,46.900,49.170,28486176.000,1375874688.000<br/>3660,SZ002939,2025-10-15,11.370,11.460,11.200,11.440,50613644.000,573543808.000<br/>3661,SZ002940,2025-10-15,37.570,41.200,37.500,41.200,12957949.000,518975872.000<br/>3662,SZ002941,2025-10-15,19.400,21.610,19.220,20.590,127269152.000,2642135808.000<br/>3663,SZ002942,2025-10-15,23.500,24.050,21.320,24.050,13300346.000,308720160.000<br/>3664,SZ002943,2025-10-15,36.500,36.800,35.450,36.150,4220637.000,152448784.000<br/>3665,SZ002945,2025-10-15,17.150,17.350,16.530,17.020,32558004.000,550784960.000<br/>3666,SZ002946,2025-10-15,17.520,18.340,17.310,18.100,11079337.000,200230944.000<br/>3667,SZ002947,2025-10-15,43.510,44.950,42.880,44.650,6919837.000,304238624.000<br/>3668,SZ002948,2025-10-15,4.890,4.910,4.850,4.900,38194668.000,186437616.000<br/>3669,SZ002949,2025-10-15,15.210,15.900,15.160,15.390,5819193.000,89934736.000<br/>3670,SZ002950,2025-10-15,9.640,9.810,9.550,9.790,7215000.000,70206736.000<br/>3671,SZ002951,2025-10-15,15.160,15.310,14.690,15.010,5445862.000,81116344.000<br/>3672,SZ002952,2025-10-15,24.310,24.500,21.300,21.600,23093488.000,517830208.000<br/>3673,SZ002953,2025-10-15,13.680,13.920,13.480,13.760,22955400.000,314566208.000<br/>3674,SZ002955,2025-10-15,26.180,27.170,26.100,26.480,4220255.000,112507784.000<br/>3675,SZ002956,2025-10-15,19.060,19.850,18.800,19.530,5924290.000,115783800.000<br/>3676,SZ002957,2025-10-15,20.200,20.940,20.040,20.650,25709536.000,528616224.000<br/>3677,SZ002958,2025-10-15,3.230,3.250,3.200,3.230,51659900.000,166725440.000<br/>3678,SZ002959,2025-10-15,48.770,49.050,48.440,49.030,1419080.000,69205912.000<br/>3679,SZ002960,2025-10-15,12.080,12.450,11.950,12.410,11256165.000,137508080.000<br/>3680,SZ002961,2025-10-15,20.820,21.150,20.760,21.090,3975300.000,83262200.000<br/>3681,SZ002962,2025-10-15,15.450,15.710,15.340,15.490,7630984.000,118239496.000<br/>3682,SZ002963,2025-10-15,14.850,15.840,14.600,15.810,10007474.000,154591472.000<br/>3683,SZ002965,2025-10-15,40.500,42.150,39.910,41.980,12143324.000,497932768.000<br/>3684,SZ002966,2025-10-15,8.530,8.600,8.440,8.450,55199712.000,469246816.000<br/>3685,SZ002967,2025-10-15,19.010,20.970,18.870,20.970,25690284.000,518050720.000<br/>3686,SZ002968,2025-10-15,12.260,12.670,12.260,12.670,13351039.000,167018816.000<br/>3687,SZ002969,2025-10-15,3.600,3.640,3.600,3.630,12476500.000,45164808.000<br/>3688,SZ002970,2025-10-15,46.400,46.960,45.740,46.950,3324385.000,154538512.000<br/>3689,SZ002971,2025-10-15,34.640,34.960,33.910,34.520,3042550.000,104525896.000<br/>3690,SZ002972,2025-10-15,12.460,12.680,12.390,12.670,2319520.000,29173316.000<br/>3691,SZ002973,2025-10-15,14.910,15.470,14.800,15.400,5144300.000,78065856.000<br/>3692,SZ002975,2025-10-15,56.840,57.400,55.600,57.400,3180737.000,180663648.000<br/>3693,SZ002976,2025-10-15,24.040,24.430,23.680,24.430,2130374.000,51523220.000<br/>3694,SZ002977,2025-10-15,34.940,35.100,34.140,34.840,1815240.000,62993696.000<br/>3695,SZ002978,2025-10-15,33.410,34.180,33.260,33.850,6841466.000,230824768.000<br/>3696,SZ002979,2025-10-15,42.410,43.600,41.600,43.570,8150553.000,347943712.000<br/>3697,SZ002980,2025-10-15,24.200,24.400,23.770,24.370,2108920.000,50876736.000<br/>3698,SZ002981,2025-10-15,29.410,30.080,29.150,30.080,1876040.000,55922260.000<br/>3699,SZ002982,2025-10-15,14.740,14.800,14.650,14.780,1801652.000,26589092.000<br/>3700,SZ002983,2025-10-15,20.200,20.480,19.980,20.400,1812601.000,36787728.000<br/>3701,SZ002984,2025-10-15,18.980,19.120,18.950,19.100,6288972.000,119750120.000<br/>3702,SZ002985,2025-10-15,30.830,32.300,30.380,31.580,13147073.000,410329664.000<br/>3703,SZ002986,2025-10-15,11.120,11.230,11.090,11.150,2000720.000,22313552.000<br/>3704,SZ002987,2025-10-15,21.000,21.240,20.580,21.210,17640368.000,371059904.000<br/>3705,SZ002988,2025-10-15,41.030,42.060,41.030,41.840,4227264.000,175765792.000<br/>3706,SZ002989,2025-10-15,28.700,29.140,28.010,28.770,4994920.000,142790096.000<br/>3707,SZ002990,2025-10-15,27.490,27.580,26.990,27.360,1758607.000,48053892.000<br/>3708,SZ002991,2025-10-15,53.980,54.750,53.800,54.740,740300.000,40307724.000<br/>3709,SZ002992,2025-10-15,53.660,54.950,52.360,54.830,2093580.000,112648152.000<br/>3710,SZ002993,2025-10-15,42.890,43.490,42.160,43.480,2888350.000,124301144.000<br/>3711,SZ002995,2025-10-15,17.060,17.290,16.890,17.180,2201543.000,37799392.000<br/>3712,SZ002996,2025-10-15,7.870,7.950,7.800,7.940,16507504.000,130301240.000<br/>3713,SZ002997,2025-10-15,36.460,37.640,36.150,37.550,5787664.000,214464576.000<br/>3714,SZ002998,2025-10-15,9.540,9.560,9.380,9.550,9237192.000,87621936.000<br/>3715,SZ002999,2025-10-15,6.700,6.800,6.670,6.720,6651140.000,44787868.000<br/>3716,SZ003000,2025-10-15,12.080,12.190,12.020,12.170,4035494.000,49019828.000<br/>3717,SZ003001,2025-10-15,24.220,24.980,24.050,24.560,6543966.000,160770560.000<br/>3718,SZ003002,2025-10-15,26.000,26.300,25.880,26.260,6303500.000,164660864.000<br/>3719,SZ003003,2025-10-15,12.330,12.470,12.250,12.430,3281785.000,40659676.000<br/>3720,SZ003004,2025-10-15,18.970,19.010,18.700,19.000,1085500.000,20468984.000<br/>3721,SZ003005,2025-10-15,23.280,23.450,22.700,23.190,13006097.000,300399776.000<br/>3722,SZ003006,2025-10-15,24.460,25.120,24.200,25.030,6213120.000,153900480.000<br/>3723,SZ003007,2025-10-15,33.400,34.290,33.080,34.190,1688350.000,57333172.000<br/>3724,SZ003008,2025-10-15,21.490,21.980,21.340,21.960,1560447.000,33988988.000<br/>3725,SZ003009,2025-10-15,50.410,50.680,49.200,50.560,2322792.000,116364424.000<br/>3726,SZ003010,2025-10-15,42.500,46.180,41.730,46.180,18558384.000,830059328.000<br/>3727,SZ003011,2025-10-15,20.610,21.230,20.610,21.000,2471000.000,51823652.000<br/>3728,SZ003012,2025-10-15,7.620,7.620,7.300,7.360,22739984.000,167886368.000<br/>3729,SZ003013,2025-10-15,15.420,15.710,15.320,15.680,3099271.000,48307444.000<br/>3730,SZ003015,2025-10-15,16.660,16.800,16.410,16.780,5802899.000,96582792.000<br/>3731,SZ003016,2025-10-15,8.200,8.500,8.120,8.360,15169744.000,126310184.000<br/>3732,SZ003017,2025-10-15,34.700,35.130,33.650,34.880,3825400.000,132748856.000<br/>3733,SZ003018,2025-10-15,11.610,11.840,11.610,11.840,1195400.000,14053938.000<br/>3734,SZ003019,2025-10-15,34.280,34.600,33.740,34.120,4357151.000,148424080.000<br/>3735,SZ003020,2025-10-15,27.720,29.510,27.720,29.300,10409175.000,302221472.000<br/>3736,SZ003021,2025-10-15,117.600,122.450,115.510,121.970,7380564.000,881335424.000<br/>3737,SZ003022,2025-10-15,21.120,21.400,20.350,20.640,20583760.000,423837216.000<br/>3738,SZ003023,2025-10-15,22.080,22.430,21.900,22.380,2800164.000,62420308.000<br/>3739,SZ003025,2025-10-15,13.410,13.560,13.350,13.550,2510260.000,33794252.000<br/>3740,SZ003026,2025-10-15,36.590,37.700,36.010,36.630,3198980.000,116801616.000<br/>3741,SZ003027,2025-10-15,19.980,20.000,19.000,19.730,4061600.000,79654120.000<br/>3742,SZ003028,2025-10-15,30.930,31.290,30.560,31.240,845120.000,26229116.000<br/>3743,SZ003029,2025-10-15,24.330,26.720,24.070,25.480,14854840.000,383729312.000<br/>3744,SZ003030,2025-10-15,18.520,19.560,18.350,19.540,3884700.000,74500520.000<br/>3745,SZ003031,2025-10-15,57.680,58.260,56.400,57.090,2859704.000,163011136.000<br/>3746,SZ003032,2025-10-15,6.180,6.260,6.160,6.260,2881600.000,17918086.000<br/>3747,SZ003033,2025-10-15,66.660,73.810,66.480,73.810,3427284.000,245281264.000<br/>3748,SZ003035,2025-10-15,4.840,4.930,4.830,4.920,22575266.000,110675400.000<br/>3749,SZ003036,2025-10-15,16.670,17.020,16.480,16.840,3578570.000,60050616.000<br/>3750,SZ003037,2025-10-15,8.010,8.130,7.980,8.130,7285900.000,58942488.000<br/>3751,SZ003038,2025-10-15,16.650,16.910,16.480,16.860,4284145.000,71561544.000<br/>3752,SZ003039,2025-10-15,13.440,13.620,13.420,13.590,2388600.000,32345936.000<br/>3753,SZ003040,2025-10-15,20.750,21.070,20.450,20.850,15521387.000,322060032.000<br/>3754,SZ003041,2025-10-15,22.710,24.950,22.710,24.950,3792132.000,93514416.000<br/>3755,SZ003042,2025-10-15,16.730,16.890,16.520,16.820,3306610.000,55277576.000<br/>3756,SZ003043,2025-10-15,48.900,49.970,48.450,49.730,1260201.000,62108904.000<br/>3757,SZ003816,2025-10-15,3.920,3.990,3.880,3.950,280262208.000,1104348032.000<br/>3758,SZ300001,2025-10-15,27.110,28.550,26.680,28.300,62182868.000,1724050560.000<br/>3759,SZ300002,2025-10-15,12.640,12.780,12.330,12.770,57022208.000,717675776.000<br/>3760,SZ300003,2025-10-15,17.220,17.960,17.170,17.830,37959264.000,672331968.000<br/>3761,SZ300004,2025-10-15,11.700,11.820,11.390,11.790,27563834.000,319153408.000<br/>3762,SZ300005,2025-10-15,8.590,8.690,8.530,8.670,11121883.000,95809776.000<br/>3763,SZ300006,2025-10-15,4.340,4.490,4.280,4.480,31183934.000,137554896.000<br/>3764,SZ300007,2025-10-15,53.510,56.280,52.620,55.900,27714540.000,1515137024.000<br/>3765,SZ300008,2025-10-15,6.460,6.550,6.370,6.500,69518080.000,449450272.000<br/>3766,SZ300009,2025-10-15,10.200,10.540,10.120,10.490,36663072.000,381838400.000<br/>3767,SZ300010,2025-10-15,7.500,7.560,7.380,7.560,46760580.000,349497600.000<br/>3768,SZ300011,2025-10-15,7.900,8.060,7.830,8.060,6510700.000,51798408.000<br/>3769,SZ300012,2025-10-15,13.980,14.380,13.980,14.180,82156776.000,1164692352.000<br/>3770,SZ300013,2025-10-15,4.390,4.470,4.320,4.380,29908350.000,130587936.000<br/>3771,SZ300014,2025-10-15,79.000,81.490,76.750,81.230,57065720.000,4512034304.000<br/>3772,SZ300015,2025-10-15,12.660,12.720,12.520,12.680,84959816.000,1073076416.000<br/>3773,SZ300016,2025-10-15,8.370,8.880,8.310,8.770,25177256.000,218840400.000<br/>3774,SZ300017,2025-10-15,11.980,12.030,11.620,11.940,92662120.000,1095660288.000<br/>3775,SZ300018,2025-10-15,10.600,11.190,10.550,11.150,57647264.000,629210560.000<br/>3776,SZ300019,2025-10-15,21.470,21.740,21.180,21.570,6778222.000,145284336.000<br/>3777,SZ300020,2025-10-15,3.530,3.540,3.470,3.520,10852900.000,38055140.000<br/>3778,SZ300021,2025-10-15,4.910,4.940,4.890,4.940,21195388.000,104158552.000<br/>3779,SZ300022,2025-10-15,8.930,9.010,8.780,8.930,14825830.000,132023448.000<br/>3780,SZ300024,2025-10-15,18.730,19.090,18.460,19.010,47311488.000,887248832.000<br/>3781,SZ300025,2025-10-15,5.890,6.040,5.870,6.000,11092636.000,66293224.000<br/>3782,SZ300026,2025-10-15,3.710,3.780,3.700,3.760,42145568.000,158038192.000<br/>3783,SZ300027,2025-10-15,2.430,2.450,2.400,2.440,42006116.000,101967368.000<br/>3784,SZ300029,2025-10-15,5.720,5.990,5.690,5.990,3193000.000,18652272.000<br/>3785,SZ300030,2025-10-15,7.630,7.780,7.590,7.670,6265321.000,48227764.000<br/>3786,SZ300031,2025-10-15,23.200,23.510,22.850,23.510,8727061.000,202958736.000<br/>3787,SZ300032,2025-10-15,4.860,4.920,4.810,4.900,22254300.000,108488888.000<br/>3788,SZ300033,2025-10-15,355.000,358.880,347.080,356.500,6081820.000,2146185984.000<br/>3789,SZ300034,2025-10-15,16.520,16.610,16.330,16.570,12716662.000,209605664.000<br/>3790,SZ300035,2025-10-15,22.670,23.690,21.750,23.210,63144756.000,1428392320.000<br/>3791,SZ300036,2025-10-15,16.850,17.400,16.690,17.130,15215706.000,260877776.000<br/>3792,SZ300037,2025-10-15,46.210,46.600,45.450,46.330,14561886.000,670846080.000<br/>3793,SZ300039,2025-10-15,6.050,6.150,6.040,6.150,19371810.000,118575576.000<br/>3794,SZ300040,2025-10-15,6.700,6.880,6.680,6.880,18446800.000,125053272.000<br/>3795,SZ300041,2025-10-15,12.060,12.400,12.030,12.070,29176092.000,354659360.000<br/>3796,SZ300042,2025-10-15,27.260,29.060,27.090,28.930,22482264.000,635701056.000<br/>3797,SZ300043,2025-10-15,6.560,6.700,6.400,6.660,70342304.000,463346112.000<br/>3798,SZ300044,2025-10-15,4.130,4.330,4.130,4.300,33412000.000,142716368.000<br/>3799,SZ300045,2025-10-15,22.340,22.750,21.850,22.710,20980714.000,469246016.000<br/>3800,SZ300046,2025-10-15,38.850,39.390,38.680,39.290,7638372.000,298624608.000<br/>3801,SZ300047,2025-10-15,15.200,15.580,15.110,15.550,17686200.000,272837120.000<br/>3802,SZ300048,2025-10-15,6.810,6.870,6.680,6.830,47284904.000,320574592.000<br/>3803,SZ300049,2025-10-15,68.000,69.400,65.980,68.490,7641117.000,521068448.000<br/>3804,SZ300050,2025-10-15,5.770,5.820,5.660,5.810,16368100.000,94411664.000<br/>3805,SZ300051,2025-10-15,6.730,6.730,6.420,6.520,20951480.000,136978992.000<br/>3806,SZ300052,2025-10-15,11.300,11.370,11.160,11.350,5791800.000,65258824.000<br/>3807,SZ300053,2025-10-15,13.250,13.340,13.020,13.250,14839403.000,195389280.000<br/>3808,SZ300054,2025-10-15,34.870,35.170,34.030,35.060,22944030.000,794879424.000<br/>3809,SZ300055,2025-10-15,6.950,7.070,6.820,7.050,32458432.000,225595664.000<br/>3810,SZ300056,2025-10-15,10.510,11.230,10.380,11.150,22324498.000,241519904.000<br/>3811,SZ300057,2025-10-15,6.000,6.020,5.860,5.960,23339448.000,138417168.000<br/>3812,SZ300058,2025-10-15,6.300,6.350,6.260,6.340,63590680.000,401596544.000<br/>3813,SZ300059,2025-10-15,25.350,25.620,25.140,25.540,302139840.000,7664788480.000<br/>3814,SZ300061,2025-10-15,11.060,11.200,10.990,11.140,9056979.000,100568680.000<br/>3815,SZ300062,2025-10-15,5.780,5.980,5.770,5.960,30832200.000,182090112.000<br/>3816,SZ300063,2025-10-15,8.410,8.510,8.210,8.490,20391776.000,170842352.000<br/>3817,SZ300065,2025-10-15,19.440,19.600,18.600,19.380,43468340.000,826316160.000<br/>3818,SZ300066,2025-10-15,7.600,8.060,7.480,7.670,120726640.000,939940288.000<br/>3819,SZ300067,2025-10-15,4.570,4.580,4.510,4.570,13724047.000,62449872.000<br/>3820,SZ300068,2025-10-15,18.030,18.390,17.840,18.310,33036228.000,598787840.000<br/>3821,SZ300069,2025-10-15,20.300,20.830,20.080,20.690,6533710.000,133768376.000<br/>3822,SZ300070,2025-10-15,4.370,4.390,4.360,4.390,22746768.000,99550664.000<br/>3823,SZ300071,2025-10-15,4.170,4.280,4.170,4.270,14821500.000,62920792.000<br/>3824,SZ300072,2025-10-15,3.850,3.850,3.710,3.750,47204860.000,177119136.000<br/>3825,SZ300073,2025-10-15,63.500,64.500,62.520,64.050,23031538.000,1465248512.000<br/>3826,SZ300074,2025-10-15,4.630,4.690,4.570,4.680,17851932.000,83043904.000<br/>3827,SZ300075,2025-10-15,15.660,15.980,15.580,15.930,8423768.000,133578032.000<br/>3828,SZ300076,2025-10-15,6.160,6.270,6.110,6.160,11584138.000,71400856.000<br/>3829,SZ300077,2025-10-15,23.540,23.700,23.150,23.520,15611080.000,365741952.000<br/>3830,SZ300078,2025-10-15,3.370,3.500,3.350,3.490,30727048.000,105863608.000<br/>3831,SZ300079,2025-10-15,5.690,5.790,5.640,5.760,30860504.000,176822720.000<br/>3832,SZ300080,2025-10-15,5.030,5.220,4.980,5.180,69853984.000,358223136.000<br/>3833,SZ300081,2025-10-15,4.800,4.920,4.770,4.910,15290366.000,74321888.000<br/>3834,SZ300082,2025-10-15,7.890,8.070,7.800,7.950,9001104.000,71453736.000<br/>3835,SZ300083,2025-10-15,9.350,9.430,9.130,9.420,62736720.000,583516992.000<br/>3836,SZ300084,2025-10-15,9.340,9.470,9.200,9.370,11965900.000,111551952.000<br/>3837,SZ300085,2025-10-15,48.040,49.200,47.580,49.020,23947352.000,1164038400.000<br/>3838,SZ300086,2025-10-15,7.140,7.270,7.080,7.200,34737500.000,249084784.000<br/>3839,SZ300087,2025-10-15,9.220,9.230,9.030,9.140,26133424.000,238632416.000<br/>3840,SZ300088,2025-10-15,6.320,6.350,6.190,6.340,62119144.000,390372800.000<br/>3841,SZ300091,2025-10-15,2.900,2.910,2.850,2.900,25893180.000,74667064.000<br/>3842,SZ300092,2025-10-15,16.710,17.110,16.590,17.050,13619400.000,230002896.000<br/>3843,SZ300093,2025-10-15,12.690,12.980,12.400,12.980,2647000.000,33831508.000<br/>3844,SZ300094,2025-10-15,3.720,3.730,3.670,3.690,28981492.000,107092944.000<br/>3845,SZ300095,2025-10-15,9.500,9.530,9.270,9.430,8939602.000,83674736.000<br/>3846,SZ300096,2025-10-15,7.760,8.070,7.600,8.010,16983340.000,132707872.000<br/>3847,SZ300097,2025-10-15,5.600,5.660,5.550,5.650,3604800.000,20240036.000<br/>3848,SZ300098,2025-10-15,5.540,5.620,5.460,5.610,40770616.000,226939840.000<br/>3849,SZ300099,2025-10-15,6.760,6.900,6.710,6.900,12673405.000,86822264.000<br/>3850,SZ300100,2025-10-15,39.100,40.600,38.400,40.550,22397820.000,885109312.000<br/>3851,SZ300101,2025-10-15,23.660,24.830,23.400,24.560,14183386.000,342784448.000<br/>3852,SZ300102,2025-10-15,11.870,11.970,11.770,11.920,12354000.000,146783600.000<br/>3853,SZ300103,2025-10-15,7.150,7.240,7.040,7.090,6220750.000,44367728.000<br/>3854,SZ300105,2025-10-15,7.490,7.550,7.410,7.540,11729703.000,87799480.000<br/>3855,SZ300106,2025-10-15,11.210,11.440,11.100,11.280,10066800.000,113459808.000<br/>3856,SZ300107,2025-10-15,7.170,7.230,7.090,7.120,5751300.000,40986636.000<br/>3857,SZ300109,2025-10-15,16.710,17.030,16.690,16.940,6366500.000,107485536.000<br/>3858,SZ300110,2025-10-15,3.230,3.280,3.220,3.260,20580302.000,67033340.000<br/>3859,SZ300111,2025-10-15,6.800,8.110,6.770,8.110,310348544.000,2380643584.000<br/>3860,SZ300112,2025-10-15,8.730,8.830,8.630,8.750,5819450.000,50893140.000<br/>3861,SZ300113,2025-10-15,25.210,26.130,24.480,26.010,23592796.000,601215552.000<br/>3862,SZ300115,2025-10-15,33.660,38.870,33.660,38.060,190712432.000,6945487872.000<br/>3863,SZ300118,2025-10-15,10.970,11.360,10.760,11.170,84006768.000,932516992.000<br/>3864,SZ300119,2025-10-15,22.030,22.800,21.880,22.560,13683852.000,308331104.000<br/>3865,SZ300120,2025-10-15,10.170,10.320,10.050,10.250,25881758.000,263951216.000<br/>3866,SZ300121,2025-10-15,15.320,15.930,14.880,15.810,20228530.000,313418848.000<br/>3867,SZ300122,2025-10-15,20.580,20.910,20.270,20.790,24603976.000,509253312.000<br/>3868,SZ300123,2025-10-15,5.870,5.940,5.800,5.890,14483013.000,85005120.000<br/>3869,SZ300124,2025-10-15,79.050,81.190,78.180,80.710,39855600.000,3180512768.000<br/>3870,SZ300125,2025-10-15,10.210,10.980,10.060,10.930,13420864.000,140143664.000<br/>3871,SZ300126,2025-10-15,10.080,10.330,9.700,10.280,15136296.000,152590368.000<br/>3872,SZ300127,2025-10-15,40.560,40.770,37.930,38.700,36634888.000,1434573824.000<br/>3873,SZ300128,2025-10-15,6.430,6.550,6.140,6.520,60994344.000,386031776.000<br/>3874,SZ300129,2025-10-15,8.190,8.460,8.050,8.450,50607116.000,421098336.000<br/>3875,SZ300130,2025-10-15,27.260,27.350,26.770,27.280,11446958.000,309936800.000<br/>3876,SZ300131,2025-10-15,9.670,10.130,9.600,10.120,54935392.000,543833280.000<br/>3877,SZ300132,2025-10-15,6.180,6.290,6.140,6.290,10977204.000,68676576.000<br/>3878,SZ300133,2025-10-15,7.600,7.620,7.470,7.620,64792408.000,489147968.000<br/>3879,SZ300134,2025-10-15,11.310,11.460,11.200,11.360,10794088.000,122279960.000<br/>3880,SZ300135,2025-10-15,4.390,4.460,4.380,4.450,21475200.000,95024376.000<br/>3881,SZ300136,2025-10-15,27.490,30.550,27.490,30.500,121502352.000,3572458752.000<br/>3882,SZ300137,2025-10-15,6.900,7.080,6.900,7.080,9552392.000,67009048.000<br/>3883,SZ300138,2025-10-15,13.920,14.390,13.810,14.200,23399684.000,331487264.000<br/>3884,SZ300139,2025-10-15,29.500,30.090,28.150,29.050,47000232.000,1363804288.000<br/>3885,SZ300140,2025-10-15,6.070,6.160,6.050,6.140,12927511.000,79003440.000<br/>3886,SZ300141,2025-10-15,10.900,13.180,10.820,13.180,30150300.000,371274976.000<br/>3887,SZ300142,2025-10-15,11.390,11.700,11.340,11.630,28249164.000,327041024.000<br/>3888,SZ300143,2025-10-15,10.990,11.220,10.860,11.140,6050508.000,66924048.000<br/>3889,SZ300144,2025-10-15,8.310,8.370,8.300,8.360,25550952.000,213064800.000<br/>3890,SZ300145,2025-10-15,4.510,4.620,4.450,4.620,50627992.000,230247408.000<br/>3891,SZ300146,2025-10-15,11.710,12.130,11.660,12.120,33492176.000,401138624.000<br/>3892,SZ300147,2025-10-15,10.610,11.130,10.580,10.940,15298530.000,166804832.000<br/>3893,SZ300148,2025-10-15,4.510,4.570,4.470,4.570,19756950.000,89653848.000<br/>3894,SZ300149,2025-10-15,11.110,11.880,10.980,11.710,26723520.000,308555296.000<br/>3895,SZ300150,2025-10-15,5.550,5.850,5.500,5.840,38822560.000,223267632.000<br/>3896,SZ300151,2025-10-15,14.200,14.330,13.840,14.260,16359941.000,230343408.000<br/>3897,SZ300152,2025-10-15,2.060,2.090,2.040,2.080,20142704.000,41626916.000<br/>3898,SZ300153,2025-10-15,33.930,35.590,33.350,35.320,16138319.000,560062336.000<br/>3899,SZ300154,2025-10-15,8.280,8.400,8.240,8.360,3654600.000,30458264.000<br/>3900,SZ300155,2025-10-15,4.710,4.800,4.700,4.740,8173500.000,38751520.000<br/>3901,SZ300157,2025-10-15,4.660,4.690,4.590,4.690,20618316.000,95770712.000<br/>3902,SZ300158,2025-10-15,6.580,7.290,6.580,6.930,91346680.000,636310144.000<br/>3903,SZ300159,2025-10-15,2.710,2.740,2.650,2.730,24959400.000,67440152.000<br/>3904,SZ300160,2025-10-15,5.880,5.930,5.840,5.930,9270600.000,54757448.000<br/>3905,SZ300161,2025-10-15,29.030,29.330,28.750,29.200,2895499.000,84130096.000<br/>3906,SZ300162,2025-10-15,7.170,7.330,7.120,7.270,11991225.000,86820224.000<br/>3907,SZ300163,2025-10-15,3.550,3.590,3.510,3.570,16533900.000,58884216.000<br/>3908,SZ300164,2025-10-15,5.740,5.840,5.650,5.750,82863104.000,474870208.000<br/>3909,SZ300165,2025-10-15,4.390,4.420,4.310,4.380,6646700.000,28985578.000<br/>3910,SZ300166,2025-10-15,11.160,11.320,10.930,11.250,33838072.000,377561344.000<br/>3911,SZ300167,2025-10-15,5.180,6.180,5.140,6.180,19209808.000,109825032.000<br/>3912,SZ300168,2025-10-15,6.760,6.860,6.670,6.830,19103550.000,130038360.000<br/>3913,SZ300169,2025-10-15,7.050,7.090,6.980,7.060,5896900.000,41467524.000<br/>3914,SZ300170,2025-10-15,17.300,17.390,16.920,17.320,28136412.000,484031872.000<br/>3915,SZ300171,2025-10-15,14.360,14.850,14.270,14.790,11077190.000,162249184.000<br/>3916,SZ300172,2025-10-15,5.450,5.490,5.390,5.450,12542409.000,68218536.000<br/>3917,SZ300173,2025-10-15,5.620,5.710,5.580,5.700,15236100.000,86142912.000<br/>3918,SZ300174,2025-10-15,16.140,16.500,16.050,16.320,6620350.000,107733936.000<br/>3919,SZ300175,2025-10-15,5.930,5.960,5.850,5.940,4067100.000,24104452.000<br/>3920,SZ300176,2025-10-15,7.010,7.140,6.950,7.140,8285900.000,58678072.000<br/>3921,SZ300177,2025-10-15,9.490,9.580,9.410,9.570,11094643.000,105519624.000<br/>3922,SZ300179,2025-10-15,12.520,13.880,12.340,12.500,91959872.000,1188514944.000<br/>3923,SZ300180,2025-10-15,7.540,7.560,7.420,7.540,41170956.000,308500896.000<br/>3924,SZ300181,2025-10-15,18.300,19.130,18.240,19.070,28329172.000,534377888.000<br/>3925,SZ300182,2025-10-15,6.070,6.220,6.050,6.180,98021944.000,603220608.000<br/>3926,SZ300183,2025-10-15,16.000,16.190,15.830,16.180,5499745.000,88235904.000<br/>3927,SZ300184,2025-10-15,10.790,10.930,10.560,10.890,48337040.000,519178432.000<br/>3928,SZ300185,2025-10-15,3.130,3.170,3.090,3.170,114394272.000,357908928.000<br/>3929,SZ300187,2025-10-15,5.070,5.110,5.030,5.070,5891900.000,29902632.000<br/>3930,SZ300188,2025-10-15,15.100,15.370,14.960,15.190,10400720.000,157628976.000<br/>3931,SZ300189,2025-10-15,4.660,4.680,4.580,4.640,127118320.000,588108544.000<br/>3932,SZ300190,2025-10-15,4.300,4.320,4.230,4.300,16380484.000,69994776.000<br/>3933,SZ300191,2025-10-15,20.160,20.400,19.850,20.060,7031800.000,141128560.000<br/>3934,SZ300192,2025-10-15,17.400,17.700,17.220,17.700,9116800.000,159761936.000<br/>3935,SZ300193,2025-10-15,8.860,8.970,8.790,8.960,7085790.000,63080548.000<br/>3936,SZ300194,2025-10-15,4.360,4.440,4.340,4.420,15361474.000,67580536.000<br/>3937,SZ300195,2025-10-15,7.700,7.820,7.680,7.800,8292800.000,64368960.000<br/>3938,SZ300196,2025-10-15,14.380,14.740,14.380,14.720,6438611.000,94129856.000<br/>3939,SZ300197,2025-10-15,2.150,2.160,2.130,2.150,38134548.000,81920328.000<br/>3940,SZ300198,2025-10-15,2.190,2.190,2.160,2.180,10853000.000,23621980.000<br/>3941,SZ300199,2025-10-15,20.260,22.250,20.180,21.800,78956128.000,1689577728.000<br/>3942,SZ300200,2025-10-15,10.780,10.830,10.610,10.800,15594318.000,167672256.000<br/>3943,SZ300201,2025-10-15,5.550,5.580,5.470,5.550,26591152.000,147016736.000<br/>3944,SZ300203,2025-10-15,18.360,18.420,17.560,18.140,11124291.000,200708000.000<br/>3945,SZ300204,2025-10-15,32.650,37.580,32.230,36.260,59763124.000,2119028480.000<br/>3946,SZ300205,2025-10-15,4.390,4.510,4.390,4.480,3091100.000,13821092.000<br/>3947,SZ300206,2025-10-15,11.590,11.820,11.570,11.770,3967122.000,46537296.000<br/>3948,SZ300207,2025-10-15,29.680,30.590,29.090,30.500,58963744.000,1760193792.000<br/>3949,SZ300209,2025-10-15,6.700,6.790,6.460,6.490,32671300.000,214185808.000<br/>3950,SZ300210,2025-10-15,9.590,9.630,9.460,9.580,5842307.000,55743968.000<br/>3951,SZ300211,2025-10-15,9.500,9.680,9.370,9.680,3850500.000,36844312.000<br/>3952,SZ300212,2025-10-15,20.800,20.890,20.440,20.820,7813514.000,161912944.000<br/>3953,SZ300213,2025-10-15,9.120,9.220,9.010,9.180,15813259.000,144398352.000<br/>3954,SZ300214,2025-10-15,7.680,8.020,7.660,7.940,17195302.000,135157872.000<br/>3955,SZ300215,2025-10-15,6.020,6.100,6.010,6.090,5062200.000,30679808.000<br/>3956,SZ300217,2025-10-15,5.360,5.410,5.290,5.410,31407576.000,168337120.000<br/>3957,SZ300218,2025-10-15,17.620,17.800,17.200,17.660,12015700.000,209553056.000<br/>3958,SZ300219,2025-10-15,7.120,7.270,7.090,7.270,15820691.000,113578984.000<br/>3959,SZ300220,2025-10-15,15.060,15.260,14.900,15.240,2148719.000,32554916.000<br/>3960,SZ300221,2025-10-15,8.200,8.250,8.030,8.240,11373600.000,93000792.000<br/>3961,SZ300222,2025-10-15,13.060,13.650,12.750,13.600,51334852.000,679985792.000<br/>3962,SZ300223,2025-10-15,87.200,90.000,86.200,89.300,31221064.000,2752993792.000<br/>3963,SZ300224,2025-10-15,18.270,18.720,17.780,18.050,66727180.000,1213340288.000<br/>3964,SZ300225,2025-10-15,5.030,5.140,5.030,5.120,5825380.000,29677554.000<br/>3965,SZ300226,2025-10-15,25.200,26.450,24.930,26.260,18720292.000,487397312.000<br/>3966,SZ300227,2025-10-15,8.780,8.870,8.610,8.850,11127540.000,97656032.000<br/>3967,SZ300228,2025-10-15,7.500,7.560,7.430,7.550,10812300.000,81049720.000<br/>3968,SZ300229,2025-10-15,20.610,20.900,19.800,20.890,26159996.000,537257280.000<br/>3969,SZ300230,2025-10-15,5.160,5.220,5.120,5.210,14870173.000,76930400.000<br/>3970,SZ300231,2025-10-15,10.960,11.150,10.880,11.140,7838028.000,86772512.000<br/>3971,SZ300232,2025-10-15,7.250,7.370,7.200,7.300,32006864.000,232893184.000<br/>3972,SZ300233,2025-10-15,17.300,17.730,16.900,17.680,9745863.000,169323376.000<br/>3973,SZ300234,2025-10-15,5.430,5.510,5.400,5.470,5123219.000,28006766.000<br/>3974,SZ300235,2025-10-15,12.210,13.000,12.070,12.860,23295044.000,297416512.000<br/>3975,SZ300236,2025-10-15,58.500,59.200,56.800,59.090,8892669.000,518559520.000<br/>3976,SZ300237,2025-10-15,2.200,2.260,2.140,2.230,67973104.000,150265040.000<br/>3977,SZ300238,2025-10-15,15.000,15.630,14.890,15.610,8539597.000,131868096.000<br/>3978,SZ300239,2025-10-15,5.530,5.590,5.490,5.590,6689807.000,37236504.000<br/>3979,SZ300240,2025-10-15,8.100,8.100,7.940,8.040,20280856.000,162723008.000<br/>3980,SZ300241,2025-10-15,5.620,5.650,5.530,5.630,10325306.000,57813236.000<br/>3981,SZ300242,2025-10-15,4.040,4.100,4.000,4.090,11970000.000,48651148.000<br/>3982,SZ300243,2025-10-15,10.840,11.000,10.780,10.890,4884700.000,53079916.000<br/>3983,SZ300244,2025-10-15,15.400,15.670,15.190,15.630,10142746.000,156842992.000<br/>3984,SZ300245,2025-10-15,14.220,14.500,14.120,14.400,7199556.000,103370328.000<br/>3985,SZ300246,2025-10-15,8.370,8.530,8.340,8.480,3738174.000,31579752.000<br/>3986,SZ300247,2025-10-15,4.250,4.340,4.210,4.310,18861900.000,81029360.000<br/>3987,SZ300248,2025-10-15,12.250,12.350,12.070,12.320,5861899.000,71794608.000<br/>3988,SZ300249,2025-10-15,15.220,15.640,14.980,15.630,14469077.000,222277952.000<br/>3989,SZ300250,2025-10-15,25.490,25.930,24.700,25.000,37271700.000,939332928.000<br/>3990,SZ300251,2025-10-15,16.500,16.720,16.310,16.710,40120336.000,665039616.000<br/>3991,SZ300252,2025-10-15,13.290,13.500,13.100,13.500,23616990.000,315829408.000<br/>3992,SZ300253,2025-10-15,8.860,9.020,8.810,8.970,25599104.000,228860896.000<br/>3993,SZ300254,2025-10-15,10.670,10.990,10.580,10.900,8917768.000,96884856.000<br/>3994,SZ300255,2025-10-15,48.800,51.110,46.690,50.200,29261590.000,1450537216.000<br/>3995,SZ300256,2025-10-15,4.080,4.100,4.010,4.100,33111666.000,134556672.000<br/>3996,SZ300257,2025-10-15,14.730,15.470,14.730,15.430,12450750.000,188518768.000<br/>3997,SZ300258,2025-10-15,14.010,14.420,13.880,14.370,14979610.000,212170304.000<br/>3998,SZ300259,2025-10-15,3.890,3.920,3.850,3.910,13580399.000,52799012.000<br/>3999,SZ300260,2025-10-15,71.780,72.770,64.310,65.690,86868328.000,5789706752.000<br/>4000,SZ300261,2025-10-15,7.070,7.230,7.040,7.190,14250264.000,102000920.000<br/>4001,SZ300263,2025-10-15,9.020,9.040,8.720,8.870,46789876.000,413074432.000<br/>4002,SZ300264,2025-10-15,5.370,5.490,5.320,5.460,15374664.000,83511560.000<br/>4003,SZ300265,2025-10-15,9.470,9.670,9.390,9.630,13248652.000,126819512.000<br/>4004,SZ300266,2025-10-15,2.580,2.610,2.560,2.610,13486300.000,34874080.000<br/>4005,SZ300267,2025-10-15,3.350,3.480,3.350,3.470,50448472.000,173562624.000<br/>4006,SZ300268,2025-10-15,9.950,9.990,9.850,9.990,1011500.000,10037436.000<br/>4007,SZ300269,2025-10-15,4.760,4.870,4.760,4.870,13763000.000,66515280.000<br/>4008,SZ300270,2025-10-15,11.400,11.980,11.010,11.360,35630264.000,404474144.000<br/>4009,SZ300271,2025-10-15,7.620,7.970,7.520,7.960,34131612.000,268401376.000<br/>4010,SZ300272,2025-10-15,6.430,6.570,6.400,6.560,11259724.000,73209872.000<br/>4011,SZ300274,2025-10-15,139.830,152.080,136.130,151.400,108169456.000,15689289728.000<br/>4012,SZ300275,2025-10-15,12.210,12.470,12.160,12.380,4796580.000,59241820.000<br/>4013,SZ300276,2025-10-15,9.640,9.730,9.480,9.710,22295340.000,214286304.000<br/>4014,SZ300277,2025-10-15,13.830,14.200,13.830,14.100,7989682.000,112315424.000<br/>4015,SZ300278,2025-10-15,5.440,5.470,5.350,5.460,16743237.000,90677528.000<br/>4016,SZ300279,2025-10-15,7.240,7.370,7.160,7.360,7905800.000,57812708.000<br/>4017,SZ300281,2025-10-15,7.410,7.500,7.350,7.480,5533650.000,41265004.000<br/>4018,SZ300283,2025-10-15,6.680,6.790,6.630,6.760,12950021.000,87022920.000<br/>4019,SZ300284,2025-10-15,8.810,8.890,8.690,8.760,15735713.000,137653920.000<br/>4020,SZ300285,2025-10-15,22.310,22.800,21.930,22.780,19646740.000,438646944.000<br/>4021,SZ300286,2025-10-15,24.570,25.900,24.360,25.830,10726207.000,272738208.000<br/>4022,SZ300287,2025-10-15,5.400,5.460,5.320,5.460,31166462.000,168729712.000<br/>4023,SZ300288,2025-10-15,13.680,13.970,13.630,13.950,3913000.000,54298440.000<br/>4024,SZ300289,2025-10-15,7.410,7.720,7.380,7.650,16769551.000,127692800.000<br/>4025,SZ300290,2025-10-15,23.980,24.270,23.460,24.230,14260464.000,340871840.000<br/>4026,SZ300291,2025-10-15,6.100,6.270,6.050,6.250,23886300.000,147304336.000<br/>4027,SZ300292,2025-10-15,4.600,4.650,4.550,4.650,26963636.000,124312560.000<br/>4028,SZ300293,2025-10-15,25.750,25.750,24.810,25.270,16029324.000,402905952.000<br/>4029,SZ300294,2025-10-15,24.750,24.880,24.670,24.780,2547384.000,63163380.000<br/>4030,SZ300295,2025-10-15,12.230,12.760,12.150,12.610,8097100.000,101250032.000<br/>4031,SZ300296,2025-10-15,6.920,6.990,6.810,6.980,71346544.000,492732416.000<br/>4032,SZ300298,2025-10-15,19.700,19.750,19.510,19.720,4682755.000,92006488.000<br/>4033,SZ300299,2025-10-15,6.230,6.340,6.210,6.340,11112697.000,69941064.000<br/>4034,SZ300300,2025-10-15,4.830,4.980,4.810,4.980,24430336.000,120503248.000<br/>4035,SZ300301,2025-10-15,2.130,2.130,2.080,2.110,6669555.000,14046614.000<br/>4036,SZ300302,2025-10-15,20.060,21.180,19.600,20.760,44427256.000,899263424.000<br/>4037,SZ300303,2025-10-15,6.650,6.740,6.570,6.740,34930560.000,232330192.000<br/>4038,SZ300304,2025-10-15,11.900,12.670,11.720,12.610,23466790.000,290178688.000<br/>4039,SZ300305,2025-10-15,6.160,6.220,6.080,6.160,4641400.000,28585060.000<br/>4040,SZ300306,2025-10-15,12.380,12.600,12.140,12.590,4404973.000,54717056.000<br/>4041,SZ300307,2025-10-15,7.000,7.120,6.950,7.110,9318303.000,65621600.000<br/>4042,SZ300308,2025-10-15,345.000,357.000,337.000,354.120,35317252.000,12275375104.000<br/>4043,SZ300310,2025-10-15,5.670,5.760,5.630,5.730,14277013.000,81388960.000<br/>4044,SZ300311,2025-10-15,4.650,4.720,4.600,4.710,10229094.000,47828012.000<br/>4045,SZ300313,2025-10-15,8.390,8.430,8.300,8.410,2776800.000,23232168.000<br/>4046,SZ300314,2025-10-15,13.500,13.840,13.460,13.820,3958622.000,54249072.000<br/>4047,SZ300315,2025-10-15,5.200,5.260,5.160,5.260,53499976.000,278994656.000<br/>4048,SZ300316,2025-10-15,42.740,43.310,41.200,42.150,35301208.000,1481396864.000<br/>4049,SZ300317,2025-10-15,4.210,4.270,4.160,4.240,22510700.000,95030248.000<br/>4050,SZ300318,2025-10-15,5.530,5.620,5.510,5.560,4524855.000,25213956.000<br/>4051,SZ300319,2025-10-15,11.960,12.110,11.770,12.110,24345040.000,291399104.000<br/>4052,SZ300320,2025-10-15,10.020,10.230,9.930,10.200,10731100.000,108462664.000<br/>4053,SZ300321,2025-10-15,41.000,41.590,40.100,41.470,1579900.000,64729412.000<br/>4054,SZ300322,2025-10-15,23.010,23.640,22.540,23.550,19484856.000,453127232.000<br/>4055,SZ300323,2025-10-15,8.820,8.920,8.550,8.670,31904300.000,276634848.000<br/>4056,SZ300324,2025-10-15,5.820,5.930,5.730,5.930,81262208.000,475804000.000<br/>4057,SZ300326,2025-10-15,5.860,5.930,5.850,5.930,5757903.000,33991904.000<br/>4058,SZ300327,2025-10-15,25.520,25.860,25.240,25.650,8388170.000,214008768.000<br/>4059,SZ300328,2025-10-15,15.470,15.600,15.090,15.580,29930708.000,460193408.000<br/>4060,SZ300329,2025-10-15,15.150,15.200,14.760,14.960,8029508.000,120084032.000<br/>4061,SZ300331,2025-10-15,33.300,33.600,32.400,33.020,13730355.000,451789920.000<br/>4062,SZ300332,2025-10-15,6.100,6.150,6.000,6.080,40370852.000,244471216.000<br/>4063,SZ300333,2025-10-15,12.290,12.450,12.150,12.380,6780200.000,83573408.000<br/>4064,SZ300334,2025-10-15,7.070,7.080,6.970,7.020,3436300.000,24105928.000<br/>4065,SZ300335,2025-10-15,5.960,6.030,5.920,6.010,12165700.000,72821784.000<br/>4066,SZ300337,2025-10-15,10.350,10.420,10.200,10.320,13365278.000,137344416.000<br/>4067,SZ300338,2025-10-15,3.950,4.000,3.910,3.990,4846600.000,19230346.000<br/>4068,SZ300339,2025-10-15,57.750,58.880,56.310,58.180,30513844.000,1762111616.000<br/>4069,SZ300340,2025-10-15,14.150,15.200,14.050,14.380,25454574.000,368973376.000<br/>4070,SZ300341,2025-10-15,18.240,18.400,17.930,18.280,9135500.000,166066448.000<br/>4071,SZ300342,2025-10-15,17.650,17.980,17.350,17.920,12084946.000,214493904.000<br/>4072,SZ300343,2025-10-15,4.890,4.930,4.830,4.910,10408682.000,50835240.000<br/>4073,SZ300344,2025-10-15,4.200,4.270,4.150,4.250,13362046.000,56416948.000<br/>4074,SZ300345,2025-10-15,6.490,6.650,6.450,6.640,12193800.000,80065648.000<br/>4075,SZ300346,2025-10-15,41.600,41.890,39.900,40.930,52494488.000,2130497024.000<br/>4076,SZ300347,2025-10-15,54.600,55.180,53.570,55.070,8512129.000,465632736.000<br/>4077,SZ300348,2025-10-15,14.690,14.880,14.530,14.750,15425614.000,227241280.000<br/>4078,SZ300349,2025-10-15,12.600,12.840,12.570,12.800,8977177.000,114226200.000<br/>4079,SZ300350,2025-10-15,6.540,6.640,6.440,6.630,26031128.000,170496048.000<br/>4080,SZ300351,2025-10-15,18.430,18.990,18.160,18.920,18463708.000,344530080.000<br/>4081,SZ300352,2025-10-15,5.680,5.840,5.630,5.840,33535160.000,193778400.000<br/>4082,SZ300353,2025-10-15,25.150,25.490,24.000,24.870,34793060.000,857431488.000<br/>4083,SZ300354,2025-10-15,45.120,46.520,44.450,46.470,3179300.000,144895744.000<br/>4084,SZ300355,2025-10-15,4.160,4.170,4.130,4.160,22859088.000,94864656.000<br/>4085,SZ300357,2025-10-15,30.290,31.340,29.630,30.650,14175707.000,434042304.000<br/>4086,SZ300358,2025-10-15,9.120,9.460,8.940,9.390,29380394.000,271863360.000<br/>4087,SZ300359,2025-10-15,5.460,5.530,5.380,5.490,6493500.000,35513768.000<br/>4088,SZ300360,2025-10-15,15.850,16.490,15.770,16.280,16154361.000,261149488.000<br/>4089,SZ300363,2025-10-15,23.420,25.000,23.200,24.800,31712872.000,772401472.000<br/>4090,SZ300364,2025-10-15,25.430,25.620,24.690,25.590,25943172.000,653601344.000<br/>4091,SZ300365,2025-10-15,6.260,6.400,6.230,6.380,11495800.000,72911136.000<br/>4092,SZ300366,2025-10-15,6.450,6.480,6.240,6.430,19821900.000,126610880.000<br/>4093,SZ300368,2025-10-15,19.510,20.860,17.880,18.630,132557752.000,2554390272.000<br/>4094,SZ300369,2025-10-15,7.530,7.870,7.420,7.710,20007556.000,154222032.000<br/>4095,SZ300370,2025-10-15,2.910,2.930,2.890,2.920,21842180.000,63573216.000<br/>4096,SZ300371,2025-10-15,12.880,13.200,12.820,13.100,3528900.000,46141876.000<br/>4097,SZ300373,2025-10-15,75.690,81.990,75.690,80.990,43330244.000,3455608576.000<br/>4098,SZ300374,2025-10-15,16.270,16.770,16.220,16.500,4983520.000,82284312.000<br/>4099,SZ300375,2025-10-15,4.850,4.970,4.840,4.970,15275538.000,74969912.000<br/>4100,SZ300376,2025-10-15,5.040,5.130,5.040,5.130,9261021.000,47060700.000<br/>4101,SZ300377,2025-10-15,20.760,20.930,20.500,20.800,14780436.000,306456736.000<br/>4102,SZ300378,2025-10-15,50.220,51.990,49.830,51.460,13073394.000,667717760.000<br/>4103,SZ300379,2025-10-15,2.180,2.450,2.170,2.330,95358144.000,222219232.000<br/>4104,SZ300380,2025-10-15,46.930,47.590,46.310,47.350,3066380.000,143947456.000<br/>4105,SZ300381,2025-10-15,6.770,6.880,6.730,6.840,6652025.000,45434876.000<br/>4106,SZ300382,2025-10-15,14.880,15.300,14.520,15.180,19119416.000,285018656.000<br/>4107,SZ300383,2025-10-15,13.980,14.150,13.780,14.120,35210680.000,493376576.000<br/>4108,SZ300384,2025-10-15,16.870,16.930,16.650,16.910,2371750.000,39910176.000<br/>4109,SZ300385,2025-10-15,5.180,5.290,5.130,5.270,6932408.000,36135976.000<br/>4110,SZ300386,2025-10-15,17.110,17.420,16.930,17.280,5742961.000,98908624.000<br/>4111,SZ300387,2025-10-15,9.280,9.320,9.190,9.230,5085000.000,46941892.000<br/>4112,SZ300388,2025-10-15,10.500,10.680,9.940,10.350,18672324.000,191526560.000<br/>4113,SZ300389,2025-10-15,16.520,16.920,16.320,16.890,6127153.000,102153200.000<br/>4114,SZ300390,2025-10-15,25.500,25.790,24.800,24.950,20775482.000,521927232.000<br/>4115,SZ300391,2025-10-15,3.820,3.900,3.820,3.870,5431350.000,20968220.000<br/>4116,SZ300393,2025-10-15,6.520,6.750,6.510,6.690,37532176.000,249231088.000<br/>4117,SZ300394,2025-10-15,149.160,151.340,146.240,150.190,18991036.000,2827504896.000<br/>4118,SZ300395,2025-10-15,68.680,70.770,68.000,70.300,14590422.000,1016486784.000<br/>4119,SZ300396,2025-10-15,13.690,13.870,13.690,13.810,2397464.000,33032990.000<br/>4120,SZ300397,2025-10-15,12.460,12.460,12.200,12.410,10689915.000,131754712.000<br/>4121,SZ300398,2025-10-15,24.920,25.150,23.770,24.470,30442920.000,739133504.000<br/>4122,SZ300399,2025-10-15,28.000,28.400,27.570,28.150,6557258.000,183578016.000<br/>4123,SZ300400,2025-10-15,21.910,23.130,21.680,22.950,11019824.000,247200800.000<br/>4124,SZ300401,2025-10-15,13.890,14.090,13.830,14.090,7300118.000,102197968.000<br/>4125,SZ300402,2025-10-15,18.580,18.720,18.350,18.550,4279200.000,79123104.000<br/>4126,SZ300403,2025-10-15,14.170,14.510,13.980,14.490,17054838.000,244043680.000<br/>4127,SZ300404,2025-10-15,9.580,9.900,9.520,9.890,12485202.000,121938768.000<br/>4128,SZ300405,2025-10-15,6.300,6.330,6.170,6.280,13493072.000,84512520.000<br/>4129,SZ300406,2025-10-15,13.230,13.350,13.170,13.350,3290081.000,43718912.000<br/>4130,SZ300407,2025-10-15,10.790,11.000,10.660,10.950,5814500.000,63226656.000<br/>4131,SZ300408,2025-10-15,48.600,51.200,47.750,50.650,54111792.000,2673025536.000<br/>4132,SZ300409,2025-10-15,25.880,26.090,24.990,25.880,43349712.000,1106343552.000<br/>4133,SZ300410,2025-10-15,9.220,9.310,9.050,9.250,13161061.000,120815792.000<br/>4134,SZ300411,2025-10-15,13.510,13.750,13.250,13.390,18549600.000,248567552.000<br/>4135,SZ300412,2025-10-15,5.160,5.260,5.120,5.250,13336180.000,69529496.000<br/>4136,SZ300413,2025-10-15,30.630,30.880,29.420,30.280,22791590.000,684603008.000<br/>4137,SZ300414,2025-10-15,12.400,12.650,12.050,12.230,12137204.000,148139520.000<br/>4138,SZ300415,2025-10-15,24.310,24.580,23.800,24.570,9110457.000,220630864.000<br/>4139,SZ300416,2025-10-15,17.530,17.690,17.220,17.680,14632647.000,256127424.000<br/>4140,SZ300417,2025-10-15,12.920,13.090,12.790,12.980,2384140.000,30908202.000<br/>4141,SZ300418,2025-10-15,42.830,43.300,41.710,42.970,48335320.000,2061216256.000<br/>4142,SZ300419,2025-10-15,6.800,6.970,6.760,6.960,7661006.000,52663672.000<br/>4143,SZ300420,2025-10-15,3.980,4.050,3.960,4.050,25446760.000,101944944.000<br/>4144,SZ300421,2025-10-15,20.060,21.110,19.580,20.590,50874528.000,1037050624.000<br/>4145,SZ300422,2025-10-15,5.170,5.230,5.140,5.200,7020540.000,36447520.000<br/>4146,SZ300423,2025-10-15,7.650,7.790,7.510,7.760,19116716.000,146530336.000<br/>4147,SZ300424,2025-10-15,16.500,16.900,16.180,16.870,14291587.000,237027856.000<br/>4148,SZ300425,2025-10-15,5.170,5.260,5.170,5.250,7789480.000,40607268.000<br/>4149,SZ300426,2025-10-15,9.140,9.280,9.000,9.070,6624200.000,60120332.000<br/>4150,SZ300427,2025-10-15,5.760,5.960,5.730,5.960,13978900.000,81946864.000<br/>4151,SZ300428,2025-10-15,22.880,23.730,22.750,23.680,14306618.000,333264992.000<br/>4152,SZ300429,2025-10-15,14.860,14.880,14.180,14.430,39264056.000,564512832.000<br/>4153,SZ300430,2025-10-15,19.600,20.170,19.360,20.150,7597900.000,151589392.000<br/>4154,SZ300432,2025-10-15,18.930,19.790,18.420,19.710,112226928.000,2144530176.000<br/>4155,SZ300433,2025-10-15,29.280,29.670,28.540,29.440,66423240.000,1933790080.000<br/>4156,SZ300434,2025-10-15,9.630,9.940,9.620,9.870,11931280.000,117546200.000<br/>4157,SZ300435,2025-10-15,21.890,22.270,21.410,21.950,20164856.000,439894720.000<br/>4158,SZ300436,2025-10-15,102.370,122.650,101.730,120.000,29849760.000,3466800640.000<br/>4159,SZ300437,2025-10-15,9.550,9.750,9.460,9.550,8954100.000,85792648.000<br/>4160,SZ300438,2025-10-15,36.000,37.130,35.920,36.490,21300408.000,776265792.000<br/>4161,SZ300439,2025-10-15,10.200,10.390,10.200,10.370,3658849.000,37776780.000<br/>4162,SZ300440,2025-10-15,13.090,13.300,12.960,13.270,5741285.000,75522160.000<br/>4163,SZ300441,2025-10-15,8.080,8.160,8.040,8.150,5351760.000,43412448.000<br/>4164,SZ300442,2025-10-15,47.990,48.230,46.540,48.140,20067328.000,949406720.000<br/>4165,SZ300443,2025-10-15,28.760,29.980,28.290,29.810,14446845.000,422375872.000<br/>4166,SZ300444,2025-10-15,8.680,9.430,8.680,9.250,111576136.000,1017265856.000<br/>4167,SZ300445,2025-10-15,17.760,18.080,17.600,17.990,2471560.000,44320924.000<br/>4168,SZ300446,2025-10-15,17.590,18.070,17.510,17.730,38454588.000,683730944.000<br/>4169,SZ300447,2025-10-15,14.460,14.600,14.300,14.510,3347810.000,48398196.000<br/>4170,SZ300448,2025-10-15,6.720,7.080,6.710,7.060,28567198.000,198449968.000<br/>4171,SZ300449,2025-10-15,6.960,7.080,6.900,7.030,5934380.000,41540168.000<br/>4172,SZ300450,2025-10-15,52.710,54.680,52.110,54.380,90693944.000,4821996544.000<br/>4173,SZ300451,2025-10-15,4.600,4.680,4.570,4.660,20488580.000,95093064.000<br/>4174,SZ300452,2025-10-15,12.940,13.180,12.900,13.180,4389909.000,57536144.000<br/>4175,SZ300453,2025-10-15,9.060,9.260,9.040,9.230,6759945.000,62121448.000<br/>4176,SZ300454,2025-10-15,108.190,109.850,106.400,108.240,4952368.000,536605056.000<br/>4177,SZ300455,2025-10-15,17.780,18.150,17.500,17.860,9332825.000,165922064.000<br/>4178,SZ300456,2025-10-15,23.750,23.800,23.080,23.650,25625908.000,599840192.000<br/>4179,SZ300457,2025-10-15,30.300,31.060,29.840,30.970,19297352.000,588499072.000<br/>4180,SZ300458,2025-10-15,51.000,51.120,48.750,50.710,45740984.000,2274217984.000<br/>4181,SZ300459,2025-10-15,4.630,4.660,4.560,4.650,69503216.000,321436416.000<br/>4182,SZ300460,2025-10-15,9.330,9.480,9.230,9.320,5768700.000,53872640.000<br/>4183,SZ300461,2025-10-15,18.120,18.400,17.960,18.340,1830520.000,33411418.000<br/>4184,SZ300462,2025-10-15,10.300,10.440,10.240,10.440,2456500.000,25471208.000<br/>4185,SZ300463,2025-10-15,11.450,11.620,11.410,11.600,5630928.000,65032364.000<br/>4186,SZ300464,2025-10-15,8.490,8.490,7.480,7.720,59251576.000,463833056.000<br/>4187,SZ300465,2025-10-15,22.320,22.980,22.060,22.900,20079562.000,455830336.000<br/>4188,SZ300466,2025-10-15,9.620,9.680,9.500,9.650,7736920.000,74240968.000<br/>4189,SZ300467,2025-10-15,24.220,24.600,23.800,24.550,3620900.000,87941392.000<br/>4190,SZ300468,2025-10-15,38.700,39.260,37.850,38.870,35073272.000,1350902144.000<br/>4191,SZ300469,2025-10-15,75.620,76.140,73.330,75.870,7145838.000,534513024.000<br/>4192,SZ300470,2025-10-15,36.800,37.190,36.650,37.170,2460000.000,90992112.000<br/>4193,SZ300471,2025-10-15,11.500,11.750,11.340,11.550,10988868.000,126788816.000<br/>4194,SZ300472,2025-10-15,6.480,6.890,6.200,6.810,27765134.000,184873504.000<br/>4195,SZ300473,2025-10-15,30.380,30.830,30.080,30.820,3144700.000,95782256.000<br/>4196,SZ300474,2025-10-15,75.990,76.830,75.090,76.710,9015795.000,685184256.000<br/>4197,SZ300475,2025-10-15,89.680,91.420,86.790,89.700,31204456.000,2772583936.000<br/>4198,SZ300476,2025-10-15,254.000,271.190,246.060,266.900,55809540.000,14617991168.000<br/>4199,SZ300477,2025-10-15,1.960,1.980,1.940,1.960,32737720.000,64127136.000<br/>4200,SZ300478,2025-10-15,25.060,25.910,24.610,25.270,7968460.000,201724256.000<br/>4201,SZ300479,2025-10-15,19.200,19.390,18.930,19.220,5440706.000,104343064.000<br/>4202,SZ300480,2025-10-15,17.030,17.350,16.700,17.250,10070522.000,172209504.000<br/>4203,SZ300481,2025-10-15,15.050,15.320,14.970,15.240,5711950.000,86701432.000<br/>4204,SZ300482,2025-10-15,21.530,21.680,21.320,21.660,3943952.000,84985952.000<br/>4205,SZ300483,2025-10-15,14.080,14.420,13.910,14.290,27054832.000,382909952.000<br/>4206,SZ300484,2025-10-15,20.310,20.850,20.170,20.840,5681538.000,116699712.000<br/>4207,SZ300485,2025-10-15,11.260,12.760,11.220,12.280,36926256.000,446632480.000<br/>4208,SZ300486,2025-10-15,18.980,19.660,18.660,19.620,20967742.000,402419136.000<br/>4209,SZ300487,2025-10-15,57.220,59.870,55.900,59.760,6046291.000,352821088.000<br/>4210,SZ300488,2025-10-15,33.870,34.870,33.650,34.830,1543294.000,53099776.000<br/>4211,SZ300489,2025-10-15,46.310,46.460,45.100,45.500,2687939.000,122309312.000<br/>4212,SZ300490,2025-10-15,13.880,14.410,13.650,14.200,44321120.000,623760256.000<br/>4213,SZ300491,2025-10-15,31.000,33.410,30.450,32.670,13567807.000,434435680.000<br/>4214,SZ300492,2025-10-15,67.890,70.160,66.000,69.140,2313400.000,158882112.000<br/>4215,SZ300493,2025-10-15,20.890,21.000,20.390,20.830,23344480.000,482257216.000<br/>4216,SZ300494,2025-10-15,13.300,13.530,13.110,13.510,13801919.000,184450672.000<br/>4217,SZ300496,2025-10-15,69.210,70.850,68.000,70.750,13774021.000,960141504.000<br/>4218,SZ300497,2025-10-15,9.700,10.300,9.650,10.210,15032420.000,150422368.000<br/>4219,SZ300498,2025-10-15,18.930,19.120,18.710,18.780,37339592.000,704786816.000<br/>4220,SZ300499,2025-10-15,30.400,31.500,29.150,31.170,36183708.000,1097224960.000<br/>4221,SZ300500,2025-10-15,13.310,13.430,13.120,13.390,2524686.000,33684904.000<br/>4222,SZ300501,2025-10-15,16.280,16.440,16.080,16.260,3108617.000,50507436.000<br/>4223,SZ300502,2025-10-15,321.300,324.330,310.000,322.590,35521128.000,11331230720.000<br/>4224,SZ300503,2025-10-15,27.900,28.800,27.380,28.800,10432650.000,294876736.000<br/>4225,SZ300504,2025-10-15,13.730,14.000,13.690,13.910,3136000.000,43528656.000<br/>4226,SZ300505,2025-10-15,21.640,23.400,21.550,22.330,36915808.000,834600576.000<br/>4227,SZ300506,2025-10-15,3.830,3.840,3.780,3.790,4946960.000,18800226.000<br/>4228,SZ300507,2025-10-15,10.150,10.510,9.860,10.390,69456264.000,715051904.000<br/>4229,SZ300508,2025-10-15,28.100,28.580,27.980,28.370,1342788.000,37942664.000<br/>4230,SZ300509,2025-10-15,10.950,11.370,10.620,11.360,23840190.000,262708544.000<br/>4231,SZ300510,2025-10-15,4.400,4.520,4.360,4.510,24951788.000,111144392.000<br/>4232,SZ300511,2025-10-15,6.550,6.980,6.500,6.960,40762624.000,276710176.000<br/>4233,SZ300512,2025-10-15,9.780,9.840,9.400,9.530,27164622.000,258390160.000<br/>4234,SZ300513,2025-10-15,9.940,10.080,9.840,10.010,13993100.000,139735600.000<br/>4235,SZ300514,2025-10-15,14.920,15.170,14.780,15.110,7362826.000,110408488.000<br/>4236,SZ300515,2025-10-15,19.630,20.050,19.480,20.020,2761600.000,54785136.000<br/>4237,SZ300516,2025-10-15,37.460,37.850,36.780,37.630,2300100.000,85910736.000<br/>4238,SZ300517,2025-10-15,11.550,11.700,11.320,11.410,5666280.000,64768084.000<br/>4239,SZ300518,2025-10-15,12.540,12.680,12.140,12.320,12264344.000,150843920.000<br/>4240,SZ300519,2025-10-15,15.550,15.810,15.420,15.790,2639900.000,41476092.000<br/>4241,SZ300520,2025-10-15,26.380,28.310,26.320,27.300,42152416.000,1161075200.000<br/>4242,SZ300521,2025-10-15,27.380,27.610,26.400,27.270,4154480.000,112694120.000<br/>4243,SZ300522,2025-10-15,13.380,13.490,13.260,13.490,5201209.000,69617160.000<br/>4244,SZ300523,2025-10-15,24.980,25.180,24.510,24.990,3869200.000,96225696.000<br/>4245,SZ300525,2025-10-15,13.640,14.020,13.500,13.880,13775028.000,190243408.000<br/>4246,SZ300527,2025-10-15,8.230,8.250,8.140,8.200,12256503.000,100382464.000<br/>4247,SZ300528,2025-10-15,19.700,19.700,19.200,19.630,12174504.000,237221664.000<br/>4248,SZ300529,2025-10-15,21.740,21.900,21.630,21.810,3561032.000,77605528.000<br/>4249,SZ300530,2025-10-15,32.080,32.470,31.480,32.240,2282600.000,72950856.000<br/>4250,SZ300531,2025-10-15,17.920,18.260,17.780,18.130,5152100.000,93096192.000<br/>4251,SZ300532,2025-10-15,12.740,12.970,12.610,12.940,8490118.000,108958048.000<br/>4252,SZ300533,2025-10-15,38.160,38.850,37.220,38.510,11647150.000,445866112.000<br/>4253,SZ300534,2025-10-15,9.960,10.160,9.830,10.090,13414500.000,134578464.000<br/>4254,SZ300535,2025-10-15,19.000,19.310,18.860,19.070,1670200.000,31844818.000<br/>4255,SZ300536,2025-10-15,8.880,9.020,8.770,9.010,4109800.000,36628576.000<br/>4256,SZ300537,2025-10-15,27.290,27.320,25.920,27.160,13090357.000,350514336.000<br/>4257,SZ300538,2025-10-15,15.560,15.760,15.360,15.650,3622100.000,56384244.000<br/>4258,SZ300539,2025-10-15,52.010,53.080,50.600,50.990,13892934.000,713822656.000<br/>4259,SZ300540,2025-10-15,20.430,20.540,19.690,19.990,7309917.000,145953312.000<br/>4260,SZ300541,2025-10-15,17.250,17.640,16.980,17.460,37479992.000,648921088.000<br/>4261,SZ300542,2025-10-15,19.570,19.590,19.070,19.440,3876391.000,75029032.000<br/>4262,SZ300543,2025-10-15,11.780,12.000,11.700,12.000,8508500.000,100867536.000<br/>4263,SZ300545,2025-10-15,29.620,30.070,29.220,30.000,5274651.000,156813200.000<br/>4264,SZ300546,2025-10-15,26.530,26.930,26.100,26.650,8455920.000,224389680.000<br/>4265,SZ300547,2025-10-15,38.710,39.480,37.910,39.430,7400400.000,286534912.000<br/>4266,SZ300548,2025-10-15,94.660,97.160,93.700,96.800,12191269.000,1165510784.000<br/>4267,SZ300549,2025-10-15,18.950,19.080,18.650,19.020,2111000.000,39872904.000<br/>4268,SZ300550,2025-10-15,11.990,12.500,11.980,12.290,3458051.000,42354728.000<br/>4269,SZ300551,2025-10-15,11.960,12.240,11.810,12.130,8808600.000,106034440.000<br/>4270,SZ300552,2025-10-15,25.290,25.530,24.980,25.420,3762075.000,95095696.000<br/>4271,SZ300553,2025-10-15,38.010,38.890,37.450,38.710,2887837.000,110636776.000<br/>4272,SZ300554,2025-10-15,26.970,27.550,25.820,26.260,9906146.000,262422624.000<br/>4273,SZ300555,2025-10-15,10.490,11.350,10.480,10.950,6081210.000,66566960.000<br/>4274,SZ300556,2025-10-15,19.580,19.940,19.460,19.680,3553700.000,69957344.000<br/>4275,SZ300557,2025-10-15,26.000,26.280,25.750,26.100,1787417.000,46507132.000<br/>4276,SZ300558,2025-10-15,57.740,58.470,56.560,57.890,8870357.000,511106080.000<br/>4277,SZ300559,2025-10-15,14.900,15.480,14.620,15.340,8803672.000,133768736.000<br/>4278,SZ300560,2025-10-15,13.060,13.250,12.930,13.130,3900510.000,51095196.000<br/>4279,SZ300561,2025-10-15,15.450,15.700,15.270,15.600,7593469.000,117229672.000<br/>4280,SZ300562,2025-10-15,13.950,14.170,13.860,14.120,4428320.000,62332608.000<br/>4281,SZ300563,2025-10-15,39.250,39.700,38.620,39.690,6876028.000,269942976.000<br/>4282,SZ300564,2025-10-15,16.280,16.650,16.210,16.640,3307300.000,54704236.000<br/>4283,SZ300565,2025-10-15,11.360,11.630,11.320,11.600,9106550.000,104615472.000<br/>4284,SZ300566,2025-10-15,18.060,18.180,17.780,18.160,5684245.000,102363248.000<br/>4285,SZ300567,2025-10-15,74.620,75.980,73.210,74.800,7972410.000,592985024.000<br/>4286,SZ300568,2025-10-15,13.170,13.420,13.000,13.350,50159980.000,662134016.000<br/>4287,SZ300569,2025-10-15,6.420,6.520,6.280,6.510,50026496.000,319538208.000<br/>4288,SZ300570,2025-10-15,96.000,97.700,94.690,97.620,6985249.000,672746688.000<br/>4289,SZ300571,2025-10-15,32.660,35.280,32.310,34.650,6873400.000,231025888.000<br/>4290,SZ300572,2025-10-15,29.460,29.600,28.590,29.480,7453500.000,217164800.000<br/>4291,SZ300573,2025-10-15,65.670,70.840,64.880,69.420,15560064.000,1066212800.000<br/>4292,SZ300575,2025-10-15,6.520,6.610,6.490,6.550,9737567.000,63714832.000<br/>4293,SZ300576,2025-10-15,39.500,39.510,38.080,38.740,12645249.000,487780544.000<br/>4294,SZ300577,2025-10-15,22.700,23.490,22.570,23.450,2081000.000,48343208.000<br/>4295,SZ300578,2025-10-15,18.320,18.470,18.000,18.450,3267908.000,59849540.000<br/>4296,SZ300579,2025-10-15,33.030,34.660,32.800,34.080,4622032.000,156304624.000<br/>4297,SZ300580,2025-10-15,26.000,26.700,25.530,26.610,8475518.000,222529472.000<br/>4298,SZ300581,2025-10-15,17.350,17.370,16.620,17.270,27284806.000,462136128.000<br/>4299,SZ300582,2025-10-15,15.800,16.510,15.580,16.460,10106150.000,163381872.000<br/>4300,SZ300583,2025-10-15,14.680,14.990,14.610,14.850,3223700.000,47864404.000<br/>4301,SZ300584,2025-10-15,57.870,61.990,56.730,60.300,10544900.000,631654848.000<br/>4302,SZ300585,2025-10-15,17.870,18.970,17.750,18.570,15174100.000,279770848.000<br/>4303,SZ300586,2025-10-15,10.250,10.270,10.030,10.170,8906645.000,90380416.000<br/>4304,SZ300587,2025-10-15,7.990,8.050,7.750,7.960,16880178.000,133549696.000<br/>4305,SZ300588,2025-10-15,20.830,21.430,20.200,21.250,12599190.000,262719680.000<br/>4306,SZ300589,2025-10-15,13.140,13.290,12.940,13.270,14043788.000,184081184.000<br/>4307,SZ300590,2025-10-15,11.720,11.870,11.610,11.860,5553354.000,65493328.000<br/>4308,SZ300591,2025-10-15,10.670,10.720,10.240,10.460,29433770.000,306968160.000<br/>4309,SZ300592,2025-10-15,10.530,10.820,10.470,10.780,6309480.000,67563448.000<br/>4310,SZ300593,2025-10-15,19.400,20.600,19.070,20.370,29907228.000,600033920.000<br/>4311,SZ300594,2025-10-15,17.630,18.000,17.490,17.870,2302399.000,41037808.000<br/>4312,SZ300595,2025-10-15,16.500,16.650,16.310,16.590,6867875.000,113541152.000<br/>4313,SZ300596,2025-10-15,38.960,40.120,38.730,39.570,4804050.000,189953216.000<br/>4314,SZ300597,2025-10-15,8.990,9.110,8.910,9.070,4832800.000,43611632.000<br/>4315,SZ300598,2025-10-15,54.690,57.750,53.750,56.550,24602584.000,1385484544.000<br/>4316,SZ300599,2025-10-15,7.640,7.850,7.580,7.800,6433100.000,49900656.000<br/>4317,SZ300600,2025-10-15,16.400,16.440,15.290,15.940,14111090.000,221762560.000<br/>4318,SZ300601,2025-10-15,16.450,16.910,16.300,16.790,14441809.000,241578448.000<br/>4319,SZ300602,2025-10-15,34.420,36.930,33.560,36.000,52641976.000,1857391232.000<br/>4320,SZ300603,2025-10-15,11.210,11.260,10.900,11.090,14693800.000,162451984.000<br/>4321,SZ300604,2025-10-15,84.030,85.370,83.120,84.780,49718192.000,4194761728.000<br/>4322,SZ300605,2025-10-15,14.930,15.320,14.810,15.130,5166696.000,78126936.000<br/>4323,SZ300606,2025-10-15,24.880,25.930,24.380,25.620,12970200.000,328812608.000<br/>4324,SZ300607,2025-10-15,32.330,33.210,31.800,33.100,15143113.000,493464672.000<br/>4325,SZ300608,2025-10-15,12.480,12.820,12.370,12.640,10942927.000,138427888.000<br/>4326,SZ300609,2025-10-15,38.490,38.790,37.270,38.650,4369600.000,167487408.000<br/>4327,SZ300610,2025-10-15,11.950,12.070,11.880,12.030,3260700.000,39083044.000<br/>4328,SZ300611,2025-10-15,28.270,34.020,28.160,34.020,38373524.000,1199779456.000<br/>4329,SZ300612,2025-10-15,13.850,13.920,13.560,13.780,4238796.000,58245700.000<br/>4330,SZ300613,2025-10-15,49.000,49.070,47.750,48.480,4374212.000,211741552.000<br/>4331,SZ300614,2025-10-15,14.690,14.690,14.340,14.410,2111600.000,30519340.000<br/>4332,SZ300615,2025-10-15,13.470,13.700,13.310,13.570,3799468.000,51241684.000<br/>4333,SZ300616,2025-10-15,12.160,12.400,12.100,12.330,2459400.000,30219456.000<br/>4334,SZ300617,2025-10-15,39.700,41.000,39.000,40.980,10296055.000,412692480.000<br/>4335,SZ300618,2025-10-15,51.100,52.500,50.000,51.120,14990267.000,768237568.000<br/>4336,SZ300619,2025-10-15,40.040,40.920,38.190,39.300,21734900.000,855293504.000<br/>4337,SZ300620,2025-10-15,100.020,101.080,97.000,99.400,9912232.000,981732928.000<br/>4338,SZ300621,2025-10-15,9.000,9.180,8.980,9.040,4394500.000,39865768.000<br/>4339,SZ300622,2025-10-15,29.730,30.150,29.530,30.100,5233130.000,156286096.000<br/>4340,SZ300623,2025-10-15,31.240,32.760,31.230,31.850,22933304.000,732485696.000<br/>4341,SZ300624,2025-10-15,69.990,70.850,68.780,69.930,10494162.000,729291008.000<br/>4342,SZ300625,2025-10-15,11.880,12.000,11.810,11.890,1028400.000,12238149.000<br/>4343,SZ300626,2025-10-15,10.880,11.100,10.780,10.980,3288924.000,35897820.000<br/>4344,SZ300627,2025-10-15,32.820,32.990,32.170,32.940,8422095.000,275039264.000<br/>4345,SZ300628,2025-10-15,35.000,35.190,34.640,35.160,5763012.000,201448688.000<br/>4346,SZ300629,2025-10-15,19.720,19.880,19.450,19.790,4045746.000,79714904.000<br/>4347,SZ300631,2025-10-15,33.880,33.880,32.730,33.260,7366975.000,243815696.000<br/>4348,SZ300632,2025-10-15,12.620,12.890,12.560,12.890,5107700.000,65235272.000<br/>4349,SZ300633,2025-10-15,33.540,34.760,33.200,34.240,5042876.000,170813648.000<br/>4350,SZ300634,2025-10-15,25.900,26.250,25.370,25.860,11904433.000,307327040.000<br/>4351,SZ300635,2025-10-15,14.140,14.320,14.030,14.190,2386658.000,33807416.000<br/>4352,SZ300636,2025-10-15,8.430,8.590,8.350,8.550,7472985.000,63641264.000<br/>4353,SZ300637,2025-10-15,13.230,13.330,12.710,13.000,13347270.000,172504976.000<br/>4354,SZ300638,2025-10-15,30.670,32.080,29.940,31.650,42958368.000,1349124352.000<br/>4355,SZ300639,2025-10-15,5.620,5.670,5.560,5.660,6242197.000,35145868.000<br/>4356,SZ300640,2025-10-15,6.400,6.500,6.370,6.480,6028850.000,38906460.000<br/>4357,SZ300641,2025-10-15,21.980,22.190,21.860,22.130,5940450.000,131077240.000<br/>4358,SZ300642,2025-10-15,23.650,26.880,23.310,25.850,29485692.000,756242880.000<br/>4359,SZ300643,2025-10-15,21.440,22.160,21.150,22.040,3997420.000,87288184.000<br/>4360,SZ300644,2025-10-15,32.520,33.250,32.320,33.160,2831867.000,93088376.000<br/>4361,SZ300645,2025-10-15,17.800,18.000,17.490,17.770,4861775.000,86206904.000<br/>4362,SZ300647,2025-10-15,6.540,6.610,6.480,6.580,11747504.000,77048576.000<br/>4363,SZ300648,2025-10-15,41.680,42.450,41.260,42.390,2787629.000,116544448.000<br/>4364,SZ300649,2025-10-15,16.050,16.300,16.020,16.140,2135800.000,34535436.000<br/>4365,SZ300650,2025-10-15,16.990,17.490,16.500,17.050,16374010.000,277865856.000<br/>4366,SZ300651,2025-10-15,21.860,22.670,21.780,22.480,7559443.000,168988608.000<br/>4367,SZ300652,2025-10-15,55.770,66.000,55.760,64.380,14607916.000,901349568.000<br/>4368,SZ300653,2025-10-15,19.750,20.040,19.640,19.990,1627867.000,32426396.000<br/>4369,SZ300654,2025-10-15,9.750,9.830,9.680,9.780,3275400.000,31966348.000<br/>4370,SZ300655,2025-10-15,15.850,15.950,14.930,15.830,88662144.000,1364243712.000<br/>4371,SZ300656,2025-10-15,23.950,24.300,23.630,24.280,2307790.000,55402472.000<br/>4372,SZ300657,2025-10-15,30.860,31.240,30.110,31.220,14918597.000,458863232.000<br/>4373,SZ300658,2025-10-15,8.640,8.890,8.510,8.610,14436034.000,125203232.000<br/>4374,SZ300659,2025-10-15,15.660,16.000,15.230,15.760,13168309.000,207185424.000<br/>4375,SZ300660,2025-10-15,54.010,57.120,53.310,57.120,12387897.000,688972416.000<br/>4376,SZ300661,2025-10-15,81.880,82.800,80.000,81.700,21825624.000,1773769984.000<br/>4377,SZ300662,2025-10-15,27.600,28.940,27.540,28.750,5815732.000,166111536.000<br/>4378,SZ300663,2025-10-15,17.640,17.900,17.400,17.760,8219546.000,145500192.000<br/>4379,SZ300664,2025-10-15,5.380,5.430,5.370,5.410,6991300.000,37761440.000<br/>4380,SZ300665,2025-10-15,9.410,9.630,9.310,9.520,10252953.000,97283192.000<br/>4381,SZ300666,2025-10-15,103.200,103.700,98.990,101.280,21455296.000,2162603264.000<br/>4382,SZ300667,2025-10-15,14.940,15.270,14.760,15.080,4368200.000,65624732.000<br/>4383,SZ300668,2025-10-15,17.440,17.700,17.350,17.560,1102400.000,19309284.000<br/>4384,SZ300669,2025-10-15,31.650,31.860,31.090,31.640,811800.000,25560304.000<br/>4385,SZ300670,2025-10-15,8.970,9.500,8.840,9.390,27968328.000,257646848.000<br/>4386,SZ300671,2025-10-15,36.570,37.130,35.580,36.340,4245282.000,153957344.000<br/>4387,SZ300672,2025-10-15,90.300,91.120,88.800,90.390,4002953.000,360584384.000<br/>4388,SZ300673,2025-10-15,18.170,18.880,17.880,18.800,10740476.000,198790880.000<br/>4389,SZ300674,2025-10-15,24.310,24.840,24.040,24.670,12115797.000,297902976.000<br/>4390,SZ300675,2025-10-15,15.580,15.760,15.350,15.460,4296600.000,66672036.000<br/>4391,SZ300676,2025-10-15,48.200,48.760,47.800,48.550,3674126.000,177700592.000<br/>4392,SZ300677,2025-10-15,43.320,43.400,41.680,42.810,27790764.000,1184082944.000<br/>4393,SZ300678,2025-10-15,33.660,34.200,33.330,34.080,5827800.000,197475936.000<br/>4394,SZ300679,2025-10-15,51.650,51.670,49.700,51.230,10949000.000,554225088.000<br/>4395,SZ300680,2025-10-15,53.080,56.200,52.340,55.620,16885490.000,919617600.000<br/>4396,SZ300681,2025-10-15,31.500,31.680,30.500,31.220,10092035.000,314390176.000<br/>4397,SZ300682,2025-10-15,18.530,19.030,18.370,18.860,15234178.000,285589472.000<br/>4398,SZ300683,2025-10-15,32.950,35.320,32.630,34.250,12867850.000,439263104.000<br/>4399,SZ300684,2025-10-15,44.110,46.300,43.170,45.050,46905560.000,2113574784.000<br/>4400,SZ300685,2025-10-15,22.400,22.700,22.180,22.700,4832324.000,109076752.000<br/>4401,SZ300686,2025-10-15,14.880,16.580,14.620,16.340,28513260.000,452471072.000<br/>4402,SZ300687,2025-10-15,26.630,27.440,26.220,27.160,10422400.000,281074976.000<br/>4403,SZ300688,2025-10-15,29.530,29.690,28.850,29.380,5231368.000,152786912.000<br/>4404,SZ300689,2025-10-15,53.960,55.900,51.670,52.360,3401930.000,181381760.000<br/>4405,SZ300690,2025-10-15,36.780,38.280,35.800,38.110,11391685.000,424632992.000<br/>4406,SZ300691,2025-10-15,18.050,18.180,17.750,17.960,5034115.000,90219152.000<br/>4407,SZ300692,2025-10-15,9.200,9.280,8.830,8.980,39557668.000,354547296.000<br/>4408,SZ300693,2025-10-15,39.020,42.980,37.980,42.540,38142480.000,1572539776.000<br/>4409,SZ300694,2025-10-15,11.790,12.000,11.770,11.970,3632200.000,43267120.000<br/>4410,SZ300695,2025-10-15,117.780,119.200,109.850,115.490,2543990.000,290358528.000<br/>4411,SZ300696,2025-10-15,26.180,26.460,25.330,26.460,6812387.000,177016800.000<br/>4412,SZ300697,2025-10-15,17.580,17.800,17.130,17.620,16022876.000,279822464.000<br/>4413,SZ300698,2025-10-15,45.200,45.870,44.620,45.150,4146900.000,186701936.000<br/>4414,SZ300699,2025-10-15,30.110,30.260,29.820,30.050,8978703.000,269540000.000<br/>4415,SZ300700,2025-10-15,12.020,12.200,11.860,12.100,7985959.000,95826112.000<br/>4416,SZ300701,2025-10-15,12.130,12.550,12.130,12.530,7851743.000,97004064.000<br/>4417,SZ300702,2025-10-15,23.870,24.560,23.120,24.540,5250327.000,126156216.000<br/>4418,SZ300703,2025-10-15,30.130,32.030,29.250,31.650,9491152.000,294902560.000<br/>4419,SZ300705,2025-10-15,16.880,17.280,16.800,17.250,11378032.000,195135472.000<br/>4420,SZ300706,2025-10-15,38.200,38.290,37.130,38.090,4770069.000,180434992.000<br/>4421,SZ300707,2025-10-15,15.300,15.300,14.330,15.200,18164900.000,269614048.000<br/>4422,SZ300708,2025-10-15,8.870,8.930,8.720,8.900,29978468.000,264419776.000<br/>4423,SZ300709,2025-10-15,46.470,47.770,45.610,47.620,5996769.000,280902272.000<br/>4424,SZ300710,2025-10-15,21.650,22.920,21.650,22.390,11867401.000,266001312.000<br/>4425,SZ300711,2025-10-15,20.900,21.190,20.580,20.810,4108970.000,85494976.000<br/>4426,SZ300712,2025-10-15,25.830,26.450,25.620,26.320,2668850.000,69676456.000<br/>4427,SZ300713,2025-10-15,19.570,20.700,19.300,20.500,13065950.000,262527424.000<br/>4428,SZ300715,2025-10-15,11.820,12.200,11.710,12.160,5522100.000,66447296.000<br/>4429,SZ300716,2025-10-15,15.000,15.390,14.630,14.780,3461016.000,51904700.000<br/>4430,SZ300717,2025-10-15,19.600,19.930,19.570,19.870,1776650.000,35186108.000<br/>4431,SZ300718,2025-10-15,84.000,87.500,82.630,86.660,8458967.000,722425344.000<br/>4432,SZ300719,2025-10-15,16.230,16.290,15.940,16.290,2767500.000,44727960.000<br/>4433,SZ300720,2025-10-15,22.700,23.770,22.600,23.460,2859800.000,66204616.000<br/>4434,SZ300721,2025-10-15,14.050,14.080,13.770,13.840,2940256.000,40805400.000<br/>4435,SZ300722,2025-10-15,31.640,31.760,30.900,31.740,4263247.000,133593728.000<br/>4436,SZ300723,2025-10-15,52.980,57.000,52.680,55.630,12025573.000,664236224.000<br/>4437,SZ300724,2025-10-15,95.800,97.690,90.510,97.660,20166900.000,1912260608.000<br/>4438,SZ300725,2025-10-15,39.420,40.650,39.090,40.530,6602016.000,265119216.000<br/>4439,SZ300726,2025-10-15,39.300,41.550,38.900,41.400,12701391.000,517462368.000<br/>4440,SZ300727,2025-10-15,36.630,37.650,36.310,37.540,3364090.000,124801960.000<br/>4441,SZ300729,2025-10-15,14.720,15.090,14.640,14.980,5636156.000,83856480.000<br/>4442,SZ300730,2025-10-15,16.580,17.220,16.520,17.070,8228147.000,139726272.000<br/>4443,SZ300731,2025-10-15,41.100,42.550,40.630,42.220,6719500.000,280712160.000<br/>4444,SZ300732,2025-10-15,8.380,8.480,8.340,8.440,7055174.000,59326676.000<br/>4445,SZ300733,2025-10-15,18.280,18.800,18.100,18.800,4815160.000,89154928.000<br/>4446,SZ300735,2025-10-15,28.100,28.180,27.290,27.860,10831609.000,299109408.000<br/>4447,SZ300736,2025-10-15,12.890,13.370,12.760,13.310,5675863.000,74593200.000<br/>4448,SZ300737,2025-10-15,5.060,5.210,5.050,5.180,15122335.000,77745336.000<br/>4449,SZ300738,2025-10-15,19.800,20.100,19.430,20.080,34300704.000,678922816.000<br/>4450,SZ300739,2025-10-15,15.400,15.590,15.230,15.590,9319155.000,143728496.000<br/>4451,SZ300740,2025-10-15,23.300,25.300,23.300,25.030,37285680.000,917627776.000<br/>4452,SZ300741,2025-10-15,17.940,18.250,17.780,18.160,2017999.000,36477784.000<br/>4453,SZ300743,2025-10-15,17.940,18.180,17.800,18.140,2607134.000,47083900.000<br/>4454,SZ300745,2025-10-15,22.790,23.320,22.550,23.210,6555782.000,151097472.000<br/>4455,SZ300746,2025-10-15,13.430,13.700,13.260,13.680,3147500.000,42733444.000<br/>4456,SZ300747,2025-10-15,25.520,26.050,25.210,25.930,9459834.000,243194080.000<br/>4457,SZ300748,2025-10-15,43.380,45.550,41.610,43.120,115582240.000,5026241536.000<br/>4458,SZ300749,2025-10-15,8.800,8.970,8.730,8.870,3788500.000,33566264.000<br/>4459,SZ300750,2025-10-15,358.500,369.710,354.760,369.300,36993356.000,13383853056.000<br/>4460,SZ300751,2025-10-15,107.200,108.500,103.000,107.260,8430708.000,890706048.000<br/>4461,SZ300752,2025-10-15,20.260,20.850,20.060,20.770,6070160.000,125016304.000<br/>4462,SZ300753,2025-10-15,28.490,29.580,27.650,28.980,7179084.000,208389536.000<br/>4463,SZ300755,2025-10-15,19.800,19.990,19.010,19.850,10038553.000,196906736.000<br/>4464,SZ300756,2025-10-15,58.930,60.270,55.720,58.550,7899350.000,458931840.000<br/>4465,SZ300757,2025-10-15,221.000,224.000,217.820,223.930,4382642.000,969857600.000<br/>4466,SZ300758,2025-10-15,13.400,13.520,13.300,13.410,5292550.000,70762000.000<br/>4467,SZ300759,2025-10-15,30.290,31.590,29.880,31.350,30907864.000,949559552.000<br/>4468,SZ300760,2025-10-15,232.000,233.430,229.700,230.500,8278355.000,1911219200.000<br/>4469,SZ300761,2025-10-15,23.160,23.250,22.750,22.990,9325141.000,214121872.000<br/>4470,SZ300762,2025-10-15,24.800,25.350,24.350,25.220,25006800.000,626016640.000<br/>4471,SZ300763,2025-10-15,80.000,82.820,76.020,81.250,31724878.000,2544658432.000<br/>4472,SZ300765,2025-10-15,42.100,43.080,41.250,42.630,9123119.000,386529952.000<br/>4473,SZ300766,2025-10-15,36.560,37.520,36.510,37.470,12990349.000,481775200.000<br/>4474,SZ300767,2025-10-15,22.700,22.850,21.550,22.450,9655018.000,213774640.000<br/>4475,SZ300768,2025-10-15,20.800,22.740,20.230,21.940,45330252.000,986014976.000<br/>4476,SZ300769,2025-10-15,42.580,42.940,41.290,42.040,14123728.000,593057984.000<br/>4477,SZ300770,2025-10-15,45.590,46.340,45.450,46.280,3319513.000,152755264.000<br/>4478,SZ300771,2025-10-15,12.350,12.620,12.170,12.570,7173720.000,89204424.000<br/>4479,SZ300772,2025-10-15,20.140,20.450,19.540,20.060,22124716.000,441682944.000<br/>4480,SZ300773,2025-10-15,24.630,24.630,23.900,24.350,23920398.000,579054592.000<br/>4481,SZ300774,2025-10-15,16.250,16.360,14.700,15.220,32501928.000,497880608.000<br/>4482,SZ300775,2025-10-15,24.900,25.020,24.680,24.960,6685653.000,166095424.000<br/>4483,SZ300776,2025-10-15,68.030,70.000,66.320,69.700,4030846.000,276741984.000<br/>4484,SZ300777,2025-10-15,34.370,34.590,33.700,34.530,8961410.000,305952640.000<br/>4485,SZ300778,2025-10-15,13.060,13.060,12.830,12.960,4968700.000,64237376.000<br/>4486,SZ300779,2025-10-15,175.000,187.350,171.000,181.590,7597320.000,1372355712.000<br/>4487,SZ300780,2025-10-15,17.760,17.830,17.360,17.580,5496095.000,96592504.000<br/>4488,SZ300781,2025-10-15,38.200,38.470,37.460,38.460,2236907.000,85240120.000<br/>4489,SZ300782,2025-10-15,78.120,78.600,76.400,77.240,8668951.000,668718144.000<br/>4490,SZ300783,2025-10-15,24.200,25.060,24.010,24.870,12677498.000,312885504.000<br/>4491,SZ300784,2025-10-15,52.700,53.600,52.160,53.290,375493.000,19972138.000<br/>4492,SZ300785,2025-10-15,34.140,34.830,33.570,34.720,7645750.000,263229632.000<br/>4493,SZ300786,2025-10-15,20.100,20.290,19.040,19.380,31385940.000,607820608.000<br/>4494,SZ300787,2025-10-15,13.410,13.750,13.380,13.710,5820816.000,79336272.000<br/>4495,SZ300788,2025-10-15,28.760,28.770,28.390,28.700,1424799.000,40749628.000<br/>4496,SZ300789,2025-10-15,26.600,27.290,26.310,27.200,1136487.000,30636430.000<br/>4497,SZ300790,2025-10-15,28.900,30.450,28.700,30.060,15122160.000,450261728.000<br/>4498,SZ300791,2025-10-15,23.200,23.800,23.060,23.800,2146257.000,50477136.000<br/>4499,SZ300792,2025-10-15,31.960,34.680,31.960,34.420,19896786.000,676493824.000<br/>4500,SZ300793,2025-10-15,16.510,16.680,16.280,16.660,6356528.000,105109112.000<br/>4501,SZ300795,2025-10-15,14.060,14.410,13.970,14.360,2277553.000,32498064.000<br/>4502,SZ300796,2025-10-15,9.880,9.930,9.750,9.880,4287600.000,42274076.000<br/>4503,SZ300797,2025-10-15,19.150,19.150,18.290,18.460,22483050.000,417388320.000<br/>4504,SZ300798,2025-10-15,7.950,8.050,7.860,8.050,7197475.000,57414352.000<br/>4505,SZ300800,2025-10-15,11.650,11.730,11.420,11.650,3572002.000,41444012.000<br/>4506,SZ300801,2025-10-15,26.020,26.960,25.930,26.340,6310900.000,166108096.000<br/>4507,SZ300802,2025-10-15,19.990,20.380,19.850,20.370,2846320.000,57477032.000<br/>4508,SZ300803,2025-10-15,147.130,151.500,145.000,150.000,26853094.000,3989673984.000<br/>4509,SZ300804,2025-10-15,39.200,39.490,38.500,38.990,1082800.000,42218192.000<br/>4510,SZ300805,2025-10-15,11.030,11.260,10.910,11.200,4692100.000,52242720.000<br/>4511,SZ300806,2025-10-15,28.100,28.240,26.600,28.000,18180352.000,499912736.000<br/>4512,SZ300807,2025-10-15,38.320,38.640,37.830,38.600,1021400.000,39163968.000<br/>4513,SZ300808,2025-10-15,28.430,29.100,28.210,28.460,1451000.000,41464032.000<br/>4514,SZ300809,2025-10-15,39.650,40.170,39.010,39.680,4799855.000,190524672.000<br/>4515,SZ300810,2025-10-15,47.600,47.940,45.190,47.740,5996100.000,279182784.000<br/>4516,SZ300811,2025-10-15,71.780,74.100,71.000,73.960,7328262.000,533319264.000<br/>4517,SZ300812,2025-10-15,23.570,23.700,22.920,23.250,4916900.000,114250752.000<br/>4518,SZ300813,2025-10-15,32.280,33.760,32.210,32.870,2367282.000,78308360.000<br/>4519,SZ300814,2025-10-15,48.470,52.780,48.060,52.330,15712988.000,795227840.000<br/>4520,SZ300815,2025-10-15,25.720,26.300,25.450,26.280,7641189.000,198181152.000<br/>4521,SZ300816,2025-10-15,36.170,37.900,36.000,37.900,1743100.000,64852412.000<br/>4522,SZ300817,2025-10-15,20.150,20.390,19.900,20.320,2162089.000,43649708.000<br/>4523,SZ300818,2025-10-15,29.850,32.210,29.200,31.660,11899530.000,369867008.000<br/>4524,SZ300819,2025-10-15,25.340,25.970,25.000,25.510,4539687.000,116313104.000<br/>4525,SZ300820,2025-10-15,56.900,57.300,54.890,56.630,8752785.000,490085376.000<br/>4526,SZ300821,2025-10-15,9.120,9.240,9.060,9.170,10569663.000,96822816.000<br/>4527,SZ300822,2025-10-15,16.710,16.960,16.600,16.880,3284059.000,55182272.000<br/>4528,SZ300823,2025-10-15,15.290,15.550,15.210,15.450,2066180.000,31866382.000<br/>4529,SZ300824,2025-10-15,11.820,12.020,11.780,11.940,3630100.000,43286544.000<br/>4530,SZ300825,2025-10-15,10.750,10.900,10.660,10.890,5304750.000,57413464.000<br/>4531,SZ300826,2025-10-15,17.470,17.600,17.280,17.530,2590100.000,45124484.000<br/>4532,SZ300827,2025-10-15,31.730,32.280,30.100,32.060,27176968.000,854551872.000<br/>4533,SZ300828,2025-10-15,15.850,16.000,15.650,15.960,2366200.000,37510856.000<br/>4534,SZ300829,2025-10-15,18.180,18.250,17.960,18.150,2676367.000,48538212.000<br/>4535,SZ300830,2025-10-15,10.630,11.000,10.530,10.870,12127342.000,131304696.000<br/>4536,SZ300831,2025-10-15,14.070,14.440,14.020,14.250,4906500.000,69506248.000<br/>4537,SZ300832,2025-10-15,63.330,63.800,62.560,62.620,2883645.000,181584080.000<br/>4538,SZ300833,2025-10-15,37.880,41.360,37.400,40.880,3560843.000,141472352.000<br/>4539,SZ300834,2025-10-15,22.690,22.900,22.620,22.740,927060.000,21093758.000<br/>4540,SZ300835,2025-10-15,66.500,66.840,63.710,65.910,6050759.000,395373408.000<br/>4541,SZ300836,2025-10-15,54.300,55.230,52.570,54.420,5819992.000,313067264.000<br/>4542,SZ300837,2025-10-15,25.250,25.670,25.060,25.350,995400.000,25267068.000<br/>4543,SZ300838,2025-10-15,14.540,14.740,14.400,14.590,1873100.000,27290534.000<br/>4544,SZ300839,2025-10-15,12.840,13.740,12.840,13.530,6861238.000,91293120.000<br/>4545,SZ300840,2025-10-15,19.120,19.270,18.910,19.170,4087664.000,78195112.000<br/>4546,SZ300841,2025-10-15,73.390,79.500,73.010,77.710,4937700.000,384087040.000<br/>4547,SZ300842,2025-10-15,66.970,66.970,57.700,64.420,16526742.000,1021291840.000<br/>4548,SZ300843,2025-10-15,50.600,52.000,50.020,51.590,5604700.000,287182944.000<br/>4549,SZ300844,2025-10-15,49.740,50.470,49.000,50.000,1850558.000,91768584.000<br/>4550,SZ300845,2025-10-15,10.900,11.080,10.770,10.980,5223342.000,57172932.000<br/>4551,SZ300846,2025-10-15,21.570,22.390,21.510,22.270,21697618.000,476067680.000<br/>4552,SZ300847,2025-10-15,17.800,17.900,17.500,17.860,5812500.000,102964880.000<br/>4553,SZ300848,2025-10-15,15.480,15.690,15.400,15.630,1409795.000,21975124.000<br/>4554,SZ300849,2025-10-15,13.720,13.720,13.350,13.660,2729850.000,37108028.000<br/>4555,SZ300850,2025-10-15,43.690,44.000,42.360,43.820,16878546.000,730101184.000<br/>4556,SZ300851,2025-10-15,26.400,26.810,26.230,26.380,849900.000,22544912.000<br/>4557,SZ300852,2025-10-15,38.690,39.530,37.620,39.470,5630695.000,217757360.000<br/>4558,SZ300853,2025-10-15,22.340,22.770,22.200,22.770,2762040.000,62410252.000<br/>4559,SZ300854,2025-10-15,19.850,20.180,19.540,20.040,4266900.000,85046976.000<br/>4560,SZ300855,2025-10-15,27.090,28.480,26.630,28.450,9411237.000,262107840.000<br/>4561,SZ300856,2025-10-15,13.150,14.260,13.150,14.120,14995529.000,208572336.000<br/>4562,SZ300857,2025-10-15,146.460,153.790,144.990,153.790,13171136.000,1971189632.000<br/>4563,SZ300858,2025-10-15,16.800,17.070,16.570,17.010,3691499.000,62405652.000<br/>4564,SZ300859,2025-10-15,39.100,40.500,39.000,40.400,8446300.000,336542464.000<br/>4565,SZ300860,2025-10-15,26.840,27.260,26.700,27.200,1220040.000,33030098.000<br/>4566,SZ300861,2025-10-15,16.590,16.970,16.510,16.750,6350841.000,106447568.000<br/>4567,SZ300862,2025-10-15,22.870,22.960,22.500,22.730,1874400.000,42567684.000<br/>4568,SZ300863,2025-10-15,47.300,54.300,46.820,48.020,19907326.000,987572992.000<br/>4569,SZ300864,2025-10-15,20.170,20.340,20.060,20.190,1030640.000,20844738.000<br/>4570,SZ300865,2025-10-15,29.770,30.600,29.770,30.410,1385900.000,41984184.000<br/>4571,SZ300866,2025-10-15,116.780,119.980,114.620,119.980,4297435.000,506473952.000<br/>4572,SZ300867,2025-10-15,20.300,20.930,20.000,20.370,14066381.000,286325728.000<br/>4573,SZ300868,2025-10-15,28.190,28.430,27.850,28.250,925200.000,26084806.000<br/>4574,SZ300869,2025-10-15,16.070,16.470,15.980,16.320,6814400.000,111043376.000<br/>4575,SZ300870,2025-10-15,188.090,198.360,183.800,198.010,4859186.000,930956416.000<br/>4576,SZ300871,2025-10-15,21.050,21.430,20.800,21.350,4546233.000,96564088.000<br/>4577,SZ300872,2025-10-15,22.400,22.700,21.900,22.660,11523320.000,259233152.000<br/>4578,SZ300873,2025-10-15,24.180,24.850,24.030,24.790,3983453.000,97701944.000<br/>4579,SZ300875,2025-10-15,50.500,50.500,47.130,48.680,10211967.000,492268256.000<br/>4580,SZ300876,2025-10-15,26.490,28.070,26.490,27.260,2950410.000,80780080.000<br/>4581,SZ300877,2025-10-15,33.850,37.760,33.010,36.580,11222474.000,396726560.000<br/>4582,SZ300878,2025-10-15,21.500,22.120,21.300,21.890,2304840.000,50340736.000<br/>4583,SZ300879,2025-10-15,33.050,34.000,32.880,33.810,3245416.000,109058392.000<br/>4584,SZ300880,2025-10-15,19.300,19.880,19.170,19.730,2505824.000,48992740.000<br/>4585,SZ300881,2025-10-15,34.680,35.790,34.560,35.500,1458250.000,51489352.000<br/>4586,SZ300882,2025-10-15,19.760,20.840,19.550,20.550,19979588.000,405483936.000<br/>4587,SZ300883,2025-10-15,6.710,6.840,6.680,6.810,7692800.000,52207088.000<br/>4588,SZ300884,2025-10-15,12.810,13.050,12.680,12.960,4410378.000,57114816.000<br/>4589,SZ300885,2025-10-15,22.900,23.650,22.600,23.330,7486711.000,174007680.000<br/>4590,SZ300886,2025-10-15,28.560,29.650,28.460,29.320,2412135.000,70445592.000<br/>4591,SZ300887,2025-10-15,8.060,8.180,7.970,8.130,6718751.000,54328548.000<br/>4592,SZ300888,2025-10-15,38.740,39.550,38.330,39.240,4614899.000,180347744.000<br/>4593,SZ300889,2025-10-15,19.560,20.310,19.270,20.020,6024009.000,119251112.000<br/>4594,SZ300890,2025-10-15,31.140,32.020,30.650,31.450,7191051.000,224204032.000<br/>4595,SZ300891,2025-10-15,9.500,9.580,9.370,9.500,7925837.000,75000888.000<br/>4596,SZ300892,2025-10-15,35.910,38.480,35.610,36.520,8541308.000,313952352.000<br/>4597,SZ300893,2025-10-15,34.880,36.360,34.560,36.190,5914229.000,211149936.000<br/>4598,SZ300894,2025-10-15,12.330,12.500,12.300,12.450,3187308.000,39558220.000<br/>4599,SZ300895,2025-10-15,43.120,43.800,42.600,43.800,2738923.000,118914272.000<br/>4600,SZ300896,2025-10-15,175.800,176.530,173.720,175.150,2351525.000,411948960.000<br/>4601,SZ300897,2025-10-15,28.850,31.070,28.580,31.030,3916680.000,118636984.000<br/>4602,SZ300898,2025-10-15,27.500,28.550,27.050,27.460,9831517.000,273504288.000<br/>4603,SZ300899,2025-10-15,26.910,27.250,26.770,27.250,335200.000,9051583.000<br/>4604,SZ300900,2025-10-15,18.360,18.460,18.070,18.440,5666817.000,103526208.000<br/>4605,SZ300901,2025-10-15,15.510,16.450,15.360,16.400,4961300.000,79584040.000<br/>4606,SZ300902,2025-10-15,20.850,20.990,20.540,20.990,3124040.000,64854356.000<br/>4607,SZ300903,2025-10-15,13.310,13.390,12.820,13.190,21495254.000,281163840.000<br/>4608,SZ300904,2025-10-15,82.340,85.150,79.820,82.840,2919576.000,239241888.000<br/>4609,SZ300905,2025-10-15,35.660,35.960,34.660,35.360,6729317.000,236677216.000<br/>4610,SZ300906,2025-10-15,28.890,29.380,28.440,29.100,1225114.000,35533188.000<br/>4611,SZ300907,2025-10-15,33.660,33.780,32.450,33.380,3515620.000,116012272.000<br/>4612,SZ300908,2025-10-15,29.200,29.600,29.080,29.480,1181843.000,34755232.000<br/>4613,SZ300909,2025-10-15,32.490,33.150,32.310,33.080,4309038.000,141042576.000<br/>4614,SZ300910,2025-10-15,52.900,53.560,52.860,53.200,1710400.000,90965320.000<br/>4615,SZ300911,2025-10-15,53.000,53.030,49.520,51.310,4273840.000,219989856.000<br/>4616,SZ300912,2025-10-15,17.050,17.360,16.740,17.340,4259868.000,73004432.000<br/>4617,SZ300913,2025-10-15,51.750,52.800,50.610,52.680,4105285.000,213094480.000<br/>4618,SZ300915,2025-10-15,25.480,25.630,25.130,25.560,936610.000,23875950.000<br/>4619,SZ300916,2025-10-15,36.810,37.260,36.240,37.150,1566501.000,57878716.000<br/>4620,SZ300917,2025-10-15,43.110,43.650,42.560,43.310,3903669.000,168214576.000<br/>4621,SZ300918,2025-10-15,20.280,21.450,20.280,21.220,14069093.000,296077408.000<br/>4622,SZ300919,2025-10-15,45.390,45.900,44.700,45.800,11293141.000,512199936.000<br/>4623,SZ300920,2025-10-15,42.000,45.170,41.330,44.490,2476201.000,108306144.000<br/>4624,SZ300921,2025-10-15,22.110,22.420,21.900,22.280,2171290.000,48261760.000<br/>4625,SZ300922,2025-10-15,26.850,27.550,26.290,27.510,5871400.000,158699536.000<br/>4626,SZ300923,2025-10-15,25.310,25.920,25.210,25.790,1170400.000,30093516.000<br/>4627,SZ300925,2025-10-15,24.670,25.460,24.560,25.160,17003124.000,426315968.000<br/>4628,SZ300926,2025-10-15,31.410,32.620,30.810,32.140,13571395.000,430616832.000<br/>4629,SZ300927,2025-10-15,25.860,25.960,25.610,25.890,1446255.000,37322428.000<br/>4630,SZ300928,2025-10-15,31.970,32.300,31.700,32.170,1006493.000,32296716.000<br/>4631,SZ300929,2025-10-15,11.010,11.150,10.920,11.070,3066735.000,33836448.000<br/>4632,SZ300930,2025-10-15,32.400,33.800,31.800,33.550,3995000.000,131413632.000<br/>4633,SZ300931,2025-10-15,9.920,10.100,9.790,10.080,4167100.000,41615364.000<br/>4634,SZ300932,2025-10-15,10.970,11.340,10.930,11.330,5446392.000,60908984.000<br/>4635,SZ300933,2025-10-15,8.750,10.080,8.710,9.860,70520240.000,677130368.000<br/>4636,SZ300935,2025-10-15,32.200,34.430,31.650,33.300,10939978.000,361006496.000<br/>4637,SZ300936,2025-10-15,37.230,37.620,36.710,37.490,1032200.000,38459368.000<br/>4638,SZ300937,2025-10-15,26.260,27.080,26.160,26.740,1501658.000,40122256.000<br/>4639,SZ300938,2025-10-15,24.780,26.130,24.740,25.990,13480997.000,345564192.000<br/>4640,SZ300939,2025-10-15,33.380,34.310,32.950,34.280,2321900.000,78517112.000<br/>4641,SZ300940,2025-10-15,26.180,26.570,25.810,26.060,3811210.000,99277920.000<br/>4642,SZ300941,2025-10-15,23.550,23.950,23.370,23.670,2077263.000,49172988.000<br/>4643,SZ300942,2025-10-15,10.090,10.290,9.940,10.260,7019786.000,71422400.000<br/>4644,SZ300943,2025-10-15,18.480,18.480,17.790,18.090,14284463.000,257147648.000<br/>4645,SZ300945,2025-10-15,21.360,21.980,20.810,21.790,31680600.000,680380096.000<br/>4646,SZ300946,2025-10-15,53.390,54.500,52.590,53.770,1872394.000,100142888.000<br/>4647,SZ300947,2025-10-15,19.550,19.760,19.320,19.650,2074418.000,40712240.000<br/>4648,SZ300948,2025-10-15,19.000,19.620,17.080,19.520,33078104.000,605731072.000<br/>4649,SZ300949,2025-10-15,39.520,40.250,38.920,39.740,728100.000,28842812.000<br/>4650,SZ300950,2025-10-15,41.000,41.400,37.560,39.000,20471790.000,797692160.000<br/>4651,SZ300951,2025-10-15,35.870,36.940,35.820,36.830,2369605.000,86702488.000<br/>4652,SZ300952,2025-10-15,33.710,38.220,33.710,37.660,21180456.000,772513664.000<br/>4653,SZ300953,2025-10-15,161.100,181.000,160.090,178.030,10054542.000,1715712768.000<br/>4654,SZ300955,2025-10-15,28.670,29.800,28.160,29.210,7620542.000,222077520.000<br/>4655,SZ300956,2025-10-15,17.460,17.630,17.310,17.510,4481380.000,78227544.000<br/>4656,SZ300957,2025-10-15,45.180,46.630,45.180,46.340,5674937.000,262057504.000<br/>4657,SZ300958,2025-10-15,13.230,13.530,13.190,13.430,4063653.000,54532212.000<br/>4658,SZ300959,2025-10-15,79.560,82.580,76.580,79.960,6629146.000,526534144.000<br/>4659,SZ300960,2025-10-15,26.040,26.640,25.820,26.530,1515670.000,39800492.000<br/>4660,SZ300961,2025-10-15,17.120,17.430,16.560,17.000,9821173.000,166703632.000<br/>4661,SZ300962,2025-10-15,17.220,17.300,17.010,17.150,1986430.000,33996304.000<br/>4662,SZ300963,2025-10-15,24.390,25.250,23.310,24.990,65335008.000,1603155456.000<br/>4663,SZ300964,2025-10-15,41.950,42.960,41.200,42.810,2584593.000,109415232.000<br/>4664,SZ300965,2025-10-15,62.550,62.850,60.390,62.850,1411900.000,87189440.000<br/>4665,SZ300966,2025-10-15,21.460,22.050,21.340,22.030,2567600.000,56247536.000<br/>4666,SZ300967,2025-10-15,22.470,22.470,21.620,21.920,6652782.000,145310224.000<br/>4667,SZ300968,2025-10-15,14.200,14.300,13.880,14.240,8954200.000,126468800.000<br/>4668,SZ300969,2025-10-15,103.020,116.410,99.550,115.700,6020296.000,648894784.000<br/>4669,SZ300970,2025-10-15,15.260,15.620,14.980,15.440,4526500.000,69451152.000<br/>4670,SZ300971,2025-10-15,24.010,24.270,23.750,24.210,4957955.000,119081824.000<br/>4671,SZ300972,2025-10-15,174.040,192.500,174.040,192.000,3343642.000,619121024.000<br/>4672,SZ300973,2025-10-15,43.590,45.330,43.590,44.870,3290170.000,147280992.000<br/>4673,SZ300975,2025-10-15,12.700,12.820,12.370,12.620,21200844.000,266257824.000<br/>4674,SZ300976,2025-10-15,64.520,66.980,63.210,66.840,1640464.000,107728240.000<br/>4675,SZ300977,2025-10-15,18.400,18.740,18.250,18.480,1288714.000,23889366.000<br/>4676,SZ300978,2025-10-15,10.900,11.610,10.860,11.460,16496354.000,185893216.000<br/>4677,SZ300979,2025-10-15,52.780,53.040,51.600,52.120,2596366.000,135332576.000<br/>4678,SZ300980,2025-10-15,26.640,27.350,26.200,27.100,7074172.000,190628432.000<br/>4679,SZ300981,2025-10-15,13.390,13.550,13.250,13.520,3673348.000,49413620.000<br/>4680,SZ300982,2025-10-15,18.730,19.870,18.700,19.800,8017235.000,155616720.000<br/>4681,SZ300983,2025-10-15,22.560,23.000,22.390,22.660,922049.000,20918184.000<br/>4682,SZ300984,2025-10-15,65.280,72.450,65.280,70.770,6835174.000,474665760.000<br/>4683,SZ300985,2025-10-15,17.810,18.090,17.700,17.950,1579046.000,28318956.000<br/>4684,SZ300986,2025-10-15,11.520,12.100,11.490,12.000,17516504.000,209225600.000<br/>4685,SZ300987,2025-10-15,16.940,17.280,16.870,17.230,2185939.000,37492048.000<br/>4686,SZ300988,2025-10-15,22.870,23.250,22.580,23.250,4171600.000,95994176.000<br/>4687,SZ300989,2025-10-15,16.880,17.390,16.740,17.270,6191265.000,105514712.000<br/>4688,SZ300990,2025-10-15,74.530,75.170,71.800,74.490,2683870.000,198286080.000<br/>4689,SZ300991,2025-10-15,43.290,43.870,42.210,43.760,3742306.000,160687296.000<br/>4690,SZ300992,2025-10-15,25.300,25.880,25.100,25.850,1375625.000,35225496.000<br/>4691,SZ300993,2025-10-15,19.000,19.970,18.520,19.620,24681772.000,476875808.000<br/>4692,SZ300994,2025-10-15,17.240,18.480,17.240,18.430,7157694.000,129163648.000<br/>4693,SZ300995,2025-10-15,48.990,49.700,47.680,47.860,2309960.000,111923344.000<br/>4694,SZ300996,2025-10-15,17.090,17.720,16.970,17.520,9887116.000,172644160.000<br/>4695,SZ300997,2025-10-15,17.000,17.760,16.890,17.280,8931287.000,155483312.000<br/>4696,SZ300998,2025-10-15,22.910,23.250,22.700,23.060,1428500.000,32800796.000<br/>4697,SZ300999,2025-10-15,31.080,31.430,31.020,31.400,9743852.000,304532224.000<br/>4698,SZ301000,2025-10-15,45.000,47.740,43.990,46.810,7395297.000,340898304.000<br/>4699,SZ301001,2025-10-15,30.560,31.920,30.170,31.430,2639200.000,82746064.000<br/>4700,SZ301002,2025-10-15,33.060,35.800,33.060,35.240,5569118.000,192644736.000<br/>4701,SZ301003,2025-10-15,34.850,37.760,34.710,37.420,3660081.000,134412944.000<br/>4702,SZ301004,2025-10-15,57.900,58.860,57.100,58.330,905969.000,52606228.000<br/>4703,SZ301005,2025-10-15,50.460,54.330,50.460,53.910,14796525.000,775415744.000<br/>4704,SZ301006,2025-10-15,16.110,16.440,15.960,16.340,1741549.000,28348210.000<br/>4705,SZ301007,2025-10-15,43.260,44.000,42.120,43.850,4040541.000,174976400.000<br/>4706,SZ301008,2025-10-15,38.480,40.990,37.770,40.990,9161864.000,363726560.000<br/>4707,SZ301009,2025-10-15,13.440,13.950,13.390,13.920,6853984.000,94497776.000<br/>4708,SZ301010,2025-10-15,19.000,19.450,18.720,19.250,2399283.000,45927540.000<br/>4709,SZ301011,2025-10-15,27.430,28.760,27.110,28.710,5322056.000,149682816.000<br/>4710,SZ301012,2025-10-15,22.820,24.350,22.640,24.050,11815577.000,278544512.000<br/>4711,SZ301013,2025-10-15,37.650,38.000,34.600,35.420,66280728.000,2377821440.000<br/>4712,SZ301015,2025-10-15,26.120,27.470,26.050,27.280,4991200.000,134225712.000<br/>4713,SZ301016,2025-10-15,21.980,22.280,21.620,22.080,4252686.000,93418808.000<br/>4714,SZ301017,2025-10-15,10.870,11.080,10.760,11.050,4017700.000,44211488.000<br/>4715,SZ301018,2025-10-15,65.300,66.800,63.000,66.050,6476801.000,421851968.000<br/>4716,SZ301019,2025-10-15,19.910,20.930,19.730,20.500,12355444.000,251122144.000<br/>4717,SZ301020,2025-10-15,22.660,22.890,22.410,22.510,1998293.000,45184556.000<br/>4718,SZ301021,2025-10-15,42.700,42.700,39.400,40.190,8641747.000,349628352.000<br/>4719,SZ301022,2025-10-15,33.990,35.070,33.750,35.020,3405709.000,118157888.000<br/>4720,SZ301023,2025-10-15,39.020,39.780,38.600,39.710,938166.000,36851664.000<br/>4721,SZ301024,2025-10-15,40.430,41.150,40.040,40.700,604000.000,24521620.000<br/>4722,SZ301025,2025-10-15,9.420,9.490,9.330,9.480,3601900.000,33989012.000<br/>4723,SZ301026,2025-10-15,30.500,30.500,29.300,29.570,4750022.000,140928256.000<br/>4724,SZ301027,2025-10-15,19.340,20.500,18.750,18.810,24951360.000,492938496.000<br/>4725,SZ301028,2025-10-15,12.790,13.100,12.650,13.100,3925410.000,50812048.000<br/>4726,SZ301029,2025-10-15,28.150,29.000,27.920,28.920,10938226.000,312304288.000<br/>4727,SZ301030,2025-10-15,15.130,15.320,14.960,15.250,4470720.000,67876072.000<br/>4728,SZ301031,2025-10-15,104.500,109.800,102.510,108.110,3538665.000,376360000.000<br/>4729,SZ301032,2025-10-15,12.830,13.180,12.650,13.180,5809006.000,75531688.000<br/>4730,SZ301033,2025-10-15,71.230,72.210,69.610,71.640,616700.000,43906988.000<br/>4731,SZ301035,2025-10-15,81.080,81.300,76.940,79.970,1981800.000,157779248.000<br/>4732,SZ301036,2025-10-15,33.040,33.380,32.810,33.370,971500.000,32225012.000<br/>4733,SZ301037,2025-10-15,14.810,14.960,14.510,14.660,2522202.000,37146964.000<br/>4734,SZ301038,2025-10-15,25.160,25.760,25.010,25.580,4700706.000,119319768.000<br/>4735,SZ301039,2025-10-15,9.570,9.930,9.540,9.790,18882140.000,184629328.000<br/>4736,SZ301040,2025-10-15,22.690,24.380,22.360,24.070,9593672.000,226782800.000<br/>4737,SZ301041,2025-10-15,26.160,26.590,25.930,26.560,2354061.000,61961244.000<br/>4738,SZ301042,2025-10-15,61.950,62.350,59.770,61.610,2077669.000,127061080.000<br/>4739,SZ301043,2025-10-15,47.200,50.380,46.690,49.000,2655099.000,129711648.000<br/>4740,SZ301045,2025-10-15,26.280,26.390,25.800,26.260,1555300.000,40669144.000<br/>4741,SZ301046,2025-10-15,25.690,26.070,25.260,25.940,2222985.000,57179572.000<br/>4742,SZ301047,2025-10-15,71.250,73.160,71.090,72.900,876639.000,63427952.000<br/>4743,SZ301048,2025-10-15,11.870,12.120,11.860,12.070,4799200.000,57610984.000<br/>4744,SZ301049,2025-10-15,21.520,21.880,21.270,21.480,1319300.000,28423692.000<br/>4745,SZ301050,2025-10-15,47.640,47.990,47.050,47.970,2836338.000,135154720.000<br/>4746,SZ301051,2025-10-15,21.240,21.920,21.070,21.810,2374156.000,51243096.000<br/>4747,SZ301052,2025-10-15,45.700,46.200,44.820,46.200,9980712.000,455618784.000<br/>4748,SZ301053,2025-10-15,36.000,37.330,35.430,37.290,1255306.000,46015556.000<br/>4749,SZ301055,2025-10-15,20.250,20.790,20.130,20.590,1928800.000,39544852.000<br/>4750,SZ301056,2025-10-15,12.730,13.150,12.520,13.090,6715836.000,86342120.000<br/>4751,SZ301057,2025-10-15,23.090,23.630,22.900,23.520,1664411.000,38903156.000<br/>4752,SZ301058,2025-10-15,11.360,11.410,11.190,11.280,12311754.000,138606288.000<br/>4753,SZ301059,2025-10-15,11.110,11.260,11.030,11.130,2416080.000,26915808.000<br/>4754,SZ301060,2025-10-15,9.100,9.330,9.060,9.270,4054600.000,37463464.000<br/>4755,SZ301061,2025-10-15,89.570,94.000,89.380,93.390,1243376.000,114524608.000<br/>4756,SZ301062,2025-10-15,8.640,8.740,8.530,8.730,8149369.000,70261112.000<br/>4757,SZ301063,2025-10-15,26.020,26.390,25.700,26.210,1751300.000,45827864.000<br/>4758,SZ301065,2025-10-15,22.900,23.200,22.830,23.060,1134673.000,26155144.000<br/>4759,SZ301066,2025-10-15,15.370,15.790,15.160,15.710,5583783.000,87092520.000<br/>4760,SZ301067,2025-10-15,31.510,32.000,31.130,31.950,2168100.000,68722792.000<br/>4761,SZ301068,2025-10-15,26.130,26.540,25.800,26.520,588200.000,15477198.000<br/>4762,SZ301069,2025-10-15,21.950,22.800,21.950,22.800,12393130.000,278079968.000<br/>4763,SZ301070,2025-10-15,59.690,61.530,58.530,61.400,2807353.000,168654704.000<br/>4764,SZ301071,2025-10-15,43.310,46.170,40.660,40.970,44608396.000,1930186496.000<br/>4765,SZ301072,2025-10-15,23.710,24.140,23.570,23.990,1153700.000,27541760.000<br/>4766,SZ301073,2025-10-15,21.280,22.050,21.200,21.980,6549655.000,142649456.000<br/>4767,SZ301075,2025-10-15,41.540,47.280,40.910,45.920,5966135.000,261722864.000<br/>4768,SZ301076,2025-10-15,49.460,54.200,49.460,53.850,14973323.000,783929536.000<br/>4769,SZ301077,2025-10-15,28.400,29.080,28.070,28.900,3737080.000,106962304.000<br/>4770,SZ301078,2025-10-15,10.850,11.480,10.760,11.300,70521992.000,787170240.000<br/>4771,SZ301079,2025-10-15,28.080,29.290,27.530,28.830,9348565.000,267679248.000<br/>4772,SZ301080,2025-10-15,54.580,58.000,54.400,57.730,2799831.000,159314784.000<br/>4773,SZ301081,2025-10-15,10.270,10.420,10.150,10.300,2344360.000,24138346.000<br/>4774,SZ301082,2025-10-15,20.200,21.120,20.000,21.100,28793232.000,592699904.000<br/>4775,SZ301083,2025-10-15,17.620,17.950,17.320,17.850,5060904.000,89755848.000<br/>4776,SZ301085,2025-10-15,53.150,53.920,52.300,53.910,990399.000,52871196.000<br/>4777,SZ301086,2025-10-15,73.140,75.000,71.870,74.310,1375747.000,100864784.000<br/>4778,SZ301087,2025-10-15,40.020,43.500,39.970,43.100,7269444.000,307254432.000<br/>4779,SZ301088,2025-10-15,13.930,14.280,13.870,14.120,1747800.000,24644592.000<br/>4780,SZ301089,2025-10-15,30.730,31.810,30.460,31.590,3762608.000,118358288.000<br/>4781,SZ301090,2025-10-15,7.490,7.600,7.470,7.510,6783254.000,51023560.000<br/>4782,SZ301091,2025-10-15,35.850,36.080,33.920,34.400,13272408.000,459137312.000<br/>4783,SZ301092,2025-10-15,31.820,32.180,31.280,31.400,2151600.000,67715168.000<br/>4784,SZ301093,2025-10-15,37.330,38.000,36.810,37.660,3461925.000,129244592.000<br/>4785,SZ301095,2025-10-15,81.300,84.990,80.010,82.510,5352801.000,444261472.000<br/>4786,SZ301096,2025-10-15,58.090,59.670,57.890,59.160,2317700.000,136222848.000<br/>4787,SZ301097,2025-10-15,42.580,44.110,42.580,43.380,552900.000,24007566.000<br/>4788,SZ301098,2025-10-15,9.030,9.150,8.990,9.070,3717135.000,33727128.000<br/>4789,SZ301099,2025-10-15,46.560,47.500,44.900,47.000,20976268.000,964675968.000<br/>4790,SZ301100,2025-10-15,20.800,20.800,20.220,20.510,1680300.000,34349752.000<br/>4791,SZ301101,2025-10-15,41.490,41.490,40.700,41.300,1954415.000,80533664.000<br/>4792,SZ301102,2025-10-15,10.980,11.130,10.900,11.070,1894221.000,20909666.000<br/>4793,SZ301103,2025-10-15,20.600,20.900,20.430,20.850,1717334.000,35564204.000<br/>4794,SZ301105,2025-10-15,42.640,48.000,42.510,45.620,2687600.000,122889048.000<br/>4795,SZ301106,2025-10-15,29.090,29.430,28.770,29.280,982786.000,28717948.000<br/>4796,SZ301107,2025-10-15,30.290,31.300,29.530,31.090,3791640.000,115252088.000<br/>4797,SZ301108,2025-10-15,34.270,34.790,33.530,34.590,3083310.000,105732320.000<br/>4798,SZ301109,2025-10-15,14.580,14.960,14.520,14.920,8258820.000,122199456.000<br/>4799,SZ301110,2025-10-15,77.480,84.520,77.480,82.890,5242140.000,431119616.000<br/>4800,SZ301111,2025-10-15,16.240,16.590,16.020,16.400,3073500.000,50337528.000<br/>4801,SZ301112,2025-10-15,48.910,48.910,47.300,47.850,1577600.000,75544576.000<br/>4802,SZ301113,2025-10-15,21.880,22.360,21.610,21.930,1284150.000,28215176.000<br/>4803,SZ301115,2025-10-15,16.150,16.330,16.050,16.310,2270200.000,36903192.000<br/>4804,SZ301116,2025-10-15,10.780,10.860,10.700,10.800,3142035.000,33906648.000<br/>4805,SZ301117,2025-10-15,35.160,37.000,34.900,36.600,4802080.000,173707824.000<br/>4806,SZ301118,2025-10-15,25.730,26.190,25.570,25.680,3605200.000,92993152.000<br/>4807,SZ301119,2025-10-15,37.010,38.420,36.510,38.400,1564172.000,58856360.000<br/>4808,SZ301120,2025-10-15,17.290,21.720,16.910,21.400,99194848.000,1955442304.000<br/>4809,SZ301121,2025-10-15,47.230,47.450,45.500,47.230,3006283.000,140278560.000<br/>4810,SZ301122,2025-10-15,25.000,25.590,24.950,25.180,2909570.000,73686208.000<br/>4811,SZ301123,2025-10-15,45.350,48.560,44.050,47.110,10067412.000,465643296.000<br/>4812,SZ301125,2025-10-15,19.620,20.250,19.300,20.250,5514616.000,109511560.000<br/>4813,SZ301126,2025-10-15,11.200,11.380,11.140,11.340,2742488.000,31009346.000<br/>4814,SZ301127,2025-10-15,13.030,13.380,12.930,13.370,6413722.000,84500568.000<br/>4815,SZ301128,2025-10-15,88.880,88.880,83.370,84.320,5506520.000,465663648.000<br/>4816,SZ301129,2025-10-15,27.150,27.580,26.850,27.100,1753753.000,47706368.000<br/>4817,SZ301130,2025-10-15,29.550,30.620,29.510,30.450,1486793.000,45004236.000<br/>4818,SZ301131,2025-10-15,47.220,48.060,47.110,47.850,766000.000,36569688.000<br/>4819,SZ301132,2025-10-15,34.030,34.600,33.710,34.500,2047900.000,70278640.000<br/>4820,SZ301133,2025-10-15,27.000,28.270,26.860,28.230,2544900.000,70354368.000<br/>4821,SZ301135,2025-10-15,27.190,27.650,27.100,27.490,1551011.000,42528196.000<br/>4822,SZ301136,2025-10-15,11.240,11.400,11.170,11.350,2359000.000,26723156.000<br/>4823,SZ301137,2025-10-15,49.000,49.750,46.210,48.010,18173864.000,862471808.000<br/>4824,SZ301138,2025-10-15,34.580,35.210,34.420,35.000,994000.000,34715312.000<br/>4825,SZ301139,2025-10-15,21.120,21.400,20.810,21.010,5952727.000,125287296.000<br/>4826,SZ301141,2025-10-15,67.380,69.190,65.000,66.150,6834799.000,457551072.000<br/>4827,SZ301148,2025-10-15,32.770,33.080,32.150,32.990,2044199.000,66836236.000<br/>4828,SZ301149,2025-10-15,10.650,10.780,10.610,10.760,3143400.000,33710212.000<br/>4829,SZ301150,2025-10-15,40.490,41.390,38.880,39.990,9701425.000,386395616.000<br/>4830,SZ301151,2025-10-15,20.460,20.690,20.420,20.670,2299106.000,47327968.000<br/>4831,SZ301152,2025-10-15,29.330,30.190,29.030,29.400,4179740.000,123403560.000<br/>4832,SZ301153,2025-10-15,22.160,22.410,21.880,22.390,2983088.000,66456012.000<br/>4833,SZ301155,2025-10-15,91.500,94.870,89.120,93.390,3255999.000,299844576.000<br/>4834,SZ301156,2025-10-15,18.460,18.610,18.020,18.060,5598222.000,101963592.000<br/>4835,SZ301157,2025-10-15,47.560,48.700,47.520,48.400,766676.000,36957732.000<br/>4836,SZ301158,2025-10-15,18.300,18.380,18.040,18.380,2674474.000,48828380.000<br/>4837,SZ301159,2025-10-15,34.400,35.650,34.200,34.660,2454775.000,85815912.000<br/>4838,SZ301160,2025-10-15,57.000,59.160,56.320,58.550,2333424.000,135586816.000<br/>4839,SZ301161,2025-10-15,35.020,36.420,34.180,36.280,4937585.000,174286384.000<br/>4840,SZ301162,2025-10-15,56.330,59.140,55.400,58.950,2014123.000,115622440.000<br/>4841,SZ301163,2025-10-15,27.960,28.460,27.800,28.370,1552300.000,43735528.000<br/>4842,SZ301165,2025-10-15,83.360,84.310,81.500,84.060,4539338.000,376742112.000<br/>4843,SZ301166,2025-10-15,30.600,31.130,30.420,30.820,765500.000,23587168.000<br/>4844,SZ301167,2025-10-15,16.250,16.440,16.130,16.330,2971240.000,48483784.000<br/>4845,SZ301168,2025-10-15,39.580,40.250,38.700,39.830,1389300.000,54927916.000<br/>4846,SZ301169,2025-10-15,40.550,41.650,40.380,40.860,739700.000,30331742.000<br/>4847,SZ301170,2025-10-15,26.890,27.200,26.760,27.150,871854.000,23591698.000<br/>4848,SZ301171,2025-10-15,30.250,30.650,29.920,30.480,19044130.000,578113024.000<br/>4849,SZ301172,2025-10-15,22.080,22.620,22.080,22.470,2526636.000,56722856.000<br/>4850,SZ301173,2025-10-15,46.150,47.080,46.000,46.990,533850.000,24961726.000<br/>4851,SZ301175,2025-10-15,5.400,5.450,5.380,5.430,13379392.000,72473304.000<br/>4852,SZ301176,2025-10-15,25.700,26.320,25.450,26.210,2025000.000,52586648.000<br/>4853,SZ301177,2025-10-15,32.690,33.150,32.420,32.910,1722900.000,56649660.000<br/>4854,SZ301178,2025-10-15,65.000,66.640,63.660,65.460,1765215.000,115036336.000<br/>4855,SZ301179,2025-10-15,17.540,17.780,17.280,17.700,8335835.000,146649408.000<br/>4856,SZ301180,2025-10-15,14.620,14.880,14.510,14.740,2571892.000,37830292.000<br/>4857,SZ301181,2025-10-15,34.940,36.780,34.100,36.780,8289285.000,293618176.000<br/>4858,SZ301182,2025-10-15,37.160,37.940,36.500,37.450,4330843.000,161042512.000<br/>4859,SZ301183,2025-10-15,82.550,92.850,82.550,92.000,7173778.000,630713344.000<br/>4860,SZ301185,2025-10-15,19.270,19.550,18.800,19.410,7480762.000,143618496.000<br/>4861,SZ301186,2025-10-15,42.660,43.460,42.480,43.280,672671.000,28987218.000<br/>4862,SZ301187,2025-10-15,26.010,26.490,25.570,26.480,2211890.000,58041264.000<br/>4863,SZ301188,2025-10-15,16.780,16.920,16.650,16.920,2531903.000,42604548.000<br/>4864,SZ301189,2025-10-15,32.980,34.350,32.720,33.420,1303167.000,43820240.000<br/>4865,SZ301190,2025-10-15,28.500,28.940,27.830,28.620,1478802.000,42149512.000<br/>4866,SZ301191,2025-10-15,99.400,100.500,97.270,98.970,2463515.000,242564064.000<br/>4867,SZ301192,2025-10-15,33.620,35.740,33.000,35.480,1925487.000,66971152.000<br/>4868,SZ301193,2025-10-15,18.250,19.060,18.170,18.990,2288900.000,42710984.000<br/>4869,SZ301195,2025-10-15,34.110,34.620,33.800,34.450,914882.000,31403588.000<br/>4870,SZ301196,2025-10-15,85.000,89.560,84.530,88.600,3015002.000,263622592.000<br/>4871,SZ301197,2025-10-15,19.770,20.060,19.560,19.840,1452500.000,28787548.000<br/>4872,SZ301198,2025-10-15,11.280,11.650,11.250,11.640,3269658.000,37533232.000<br/>4873,SZ301199,2025-10-15,25.070,25.480,24.760,25.440,2283880.000,57652748.000<br/>4874,SZ301200,2025-10-15,88.300,91.840,87.420,91.840,3274084.000,294843328.000<br/>4875,SZ301201,2025-10-15,31.000,31.610,30.000,31.480,2585690.000,80743640.000<br/>4876,SZ301202,2025-10-15,42.060,42.530,41.410,42.250,1305599.000,54795480.000<br/>4877,SZ301203,2025-10-15,34.120,34.740,33.890,34.500,1032000.000,35469100.000<br/>4878,SZ301205,2025-10-15,91.910,93.060,90.500,92.200,4063508.000,372902944.000<br/>4879,SZ301206,2025-10-15,28.180,28.530,28.000,28.530,958350.000,27168080.000<br/>4880,SZ301207,2025-10-15,17.530,17.820,17.430,17.650,3305916.000,58355944.000<br/>4881,SZ301208,2025-10-15,40.910,41.220,40.140,40.630,1455646.000,59314936.000<br/>4882,SZ301209,2025-10-15,124.860,125.990,114.160,114.520,3409101.000,405022240.000<br/>4883,SZ301210,2025-10-15,41.780,42.050,40.800,41.990,2687729.000,111818416.000<br/>4884,SZ301211,2025-10-15,11.960,12.080,11.710,12.050,3784493.000,45257392.000<br/>4885,SZ301212,2025-10-15,26.810,26.810,25.840,25.970,972900.000,25484684.000<br/>4886,SZ301213,2025-10-15,52.800,53.730,51.800,53.610,1145100.000,60511164.000<br/>4887,SZ301215,2025-10-15,6.390,6.430,6.320,6.430,18842656.000,120440872.000<br/>4888,SZ301216,2025-10-15,19.600,21.120,19.120,21.050,27069768.000,552492800.000<br/>4889,SZ301217,2025-10-15,28.170,28.950,27.590,28.830,15005063.000,425705536.000<br/>4890,SZ301218,2025-10-15,20.380,20.790,20.200,20.410,3050128.000,62538036.000<br/>4891,SZ301219,2025-10-15,69.110,70.640,68.000,70.100,9900969.000,687689216.000<br/>4892,SZ301220,2025-10-15,41.510,41.600,40.710,41.170,1720000.000,70600088.000<br/>4893,SZ301221,2025-10-15,55.280,57.660,54.800,57.030,5340181.000,302393280.000<br/>4894,SZ301222,2025-10-15,29.280,30.050,29.020,30.050,1820600.000,53837228.000<br/>4895,SZ301223,2025-10-15,17.820,18.100,17.720,17.920,1649573.000,29543652.000<br/>4896,SZ301225,2025-10-15,82.200,83.180,79.990,81.690,1618200.000,131926576.000<br/>4897,SZ301226,2025-10-15,31.700,32.700,31.700,32.660,2450584.000,79261576.000<br/>4898,SZ301227,2025-10-15,44.320,47.800,44.070,47.650,2314700.000,107687912.000<br/>4899,SZ301228,2025-10-15,29.000,29.170,28.160,28.790,3587257.000,102386576.000<br/>4900,SZ301229,2025-10-15,21.550,21.780,21.110,21.660,7323474.000,157069760.000<br/>4901,SZ301230,2025-10-15,32.150,33.650,31.910,33.400,3352368.000,110918344.000<br/>4902,SZ301231,2025-10-15,23.390,23.700,23.050,23.700,2446792.000,57449204.000<br/>4903,SZ301232,2025-10-15,40.870,45.000,40.870,42.110,7650701.000,324243520.000<br/>4904,SZ301233,2025-10-15,55.960,56.780,55.660,56.400,805300.000,45376732.000<br/>4905,SZ301234,2025-10-15,47.020,50.660,46.130,48.580,4262034.000,206841408.000<br/>4906,SZ301235,2025-10-15,33.360,34.620,32.700,34.510,3618950.000,123350776.000<br/>4907,SZ301236,2025-10-15,51.650,52.240,51.040,51.910,16587376.000,857164480.000<br/>4908,SZ301237,2025-10-15,44.770,46.230,44.110,45.460,769636.000,34869508.000<br/>4909,SZ301238,2025-10-15,20.710,21.080,20.440,20.860,9040973.000,187072832.000<br/>4910,SZ301239,2025-10-15,36.410,37.120,36.240,37.050,1241687.000,45750048.000<br/>4911,SZ301246,2025-10-15,16.880,17.860,16.650,17.400,39760536.000,688954048.000<br/>4912,SZ301248,2025-10-15,26.000,26.280,25.590,26.250,3958400.000,103040024.000<br/>4913,SZ301251,2025-10-15,51.970,59.220,51.840,58.560,8561101.000,480356672.000<br/>4914,SZ301252,2025-10-15,27.030,27.880,26.710,27.860,2663386.000,73011088.000<br/>4915,SZ301255,2025-10-15,31.070,31.470,30.660,31.410,1497440.000,46578204.000<br/>4916,SZ301256,2025-10-15,11.250,11.310,11.010,11.130,9266064.000,102788992.000<br/>4917,SZ301257,2025-10-15,42.120,43.880,41.720,43.870,1944430.000,84013064.000<br/>4918,SZ301258,2025-10-15,33.800,34.240,33.600,34.240,1216638.000,41470420.000<br/>4919,SZ301259,2025-10-15,36.220,36.940,35.790,36.890,2491445.000,91045304.000<br/>4920,SZ301260,2025-10-15,19.460,19.740,19.230,19.740,3222198.000,62979924.000<br/>4921,SZ301261,2025-10-15,80.820,82.990,78.750,82.130,2449077.000,198514976.000<br/>4922,SZ301262,2025-10-15,23.310,23.640,23.160,23.530,1226366.000,28778846.000<br/>4923,SZ301263,2025-10-15,31.690,32.030,31.260,31.920,3111880.000,98671952.000<br/>4924,SZ301265,2025-10-15,11.870,12.070,11.850,11.950,5050112.000,60333600.000<br/>4925,SZ301266,2025-10-15,35.680,37.680,35.680,37.620,8193835.000,303678848.000<br/>4926,SZ301267,2025-10-15,19.380,19.660,19.350,19.620,3719915.000,72731992.000<br/>4927,SZ301268,2025-10-15,22.460,23.100,22.400,23.020,3014501.000,68859392.000<br/>4928,SZ301269,2025-10-15,126.200,138.880,123.800,135.420,26734448.000,3581221888.000<br/>4929,SZ301270,2025-10-15,36.600,37.350,36.350,37.010,1710400.000,63197720.000<br/>4930,SZ301272,2025-10-15,47.300,49.100,47.300,49.100,637538.000,30858230.000<br/>4931,SZ301273,2025-10-15,26.480,27.280,26.480,26.940,1048200.000,28211940.000<br/>4932,SZ301275,2025-10-15,53.050,53.860,52.540,53.440,1085181.000,57690516.000<br/>4933,SZ301276,2025-10-15,20.790,21.080,20.580,21.000,1019656.000,21361656.000<br/>4934,SZ301277,2025-10-15,13.180,13.380,13.060,13.370,4538143.000,60267556.000<br/>4935,SZ301278,2025-10-15,35.050,36.600,34.950,35.910,3219230.000,115121816.000<br/>4936,SZ301279,2025-10-15,22.630,23.080,22.470,22.960,1402134.000,32070290.000<br/>4937,SZ301280,2025-10-15,49.940,53.440,48.340,52.460,3292109.000,168733264.000<br/>4938,SZ301281,2025-10-15,32.670,33.280,32.510,33.180,955589.000,31495390.000<br/>4939,SZ301282,2025-10-15,25.980,26.460,25.600,26.420,3003669.000,78456616.000<br/>4940,SZ301283,2025-10-15,42.480,42.820,41.150,42.590,1043700.000,44061084.000<br/>4941,SZ301285,2025-10-15,46.910,48.800,46.040,48.350,3649007.000,173496768.000<br/>4942,SZ301286,2025-10-15,27.090,27.720,27.010,27.690,2551042.000,69795936.000<br/>4943,SZ301287,2025-10-15,38.390,39.500,38.370,39.420,939670.000,36792644.000<br/>4944,SZ301288,2025-10-15,17.090,17.800,17.010,17.220,557500.000,9728306.000<br/>4945,SZ301289,2025-10-15,54.310,55.270,53.860,55.230,1825155.000,99426944.000<br/>4946,SZ301290,2025-10-15,27.290,27.650,26.980,27.590,1548900.000,42376700.000<br/>4947,SZ301291,2025-10-15,45.990,51.630,45.160,50.480,17065342.000,827955584.000<br/>4948,SZ301292,2025-10-15,27.250,29.860,26.160,26.890,25911236.000,707717952.000<br/>4949,SZ301293,2025-10-15,60.950,62.550,59.560,61.940,12756916.000,784835008.000<br/>4950,SZ301295,2025-10-15,27.610,28.540,27.610,28.520,1248540.000,35227756.000<br/>4951,SZ301296,2025-10-15,9.120,9.220,9.090,9.140,3257400.000,29827478.000<br/>4952,SZ301297,2025-10-15,41.600,41.790,40.210,40.950,5877374.000,239619600.000<br/>4953,SZ301298,2025-10-15,16.410,16.850,16.200,16.790,3357034.000,55835704.000<br/>4954,SZ301299,2025-10-15,54.810,55.970,54.540,55.330,849209.000,47016016.000<br/>4955,SZ301300,2025-10-15,38.690,39.330,38.450,38.870,845715.000,32846908.000<br/>4956,SZ301301,2025-10-15,10.920,11.150,10.770,11.140,16262368.000,179241504.000<br/>4957,SZ301302,2025-10-15,22.810,23.150,22.560,22.950,1822800.000,41756308.000<br/>4958,SZ301303,2025-10-15,15.460,15.700,15.310,15.660,2308570.000,35959328.000<br/>4959,SZ301305,2025-10-15,19.850,20.520,19.830,20.390,3278141.000,66391768.000<br/>4960,SZ301306,2025-10-15,56.520,56.990,54.790,55.970,2781733.000,154955344.000<br/>4961,SZ301307,2025-10-15,33.240,33.630,32.400,33.360,14113857.000,467047296.000<br/>4962,SZ301308,2025-10-15,168.420,171.580,163.580,169.500,18616248.000,3104951296.000<br/>4963,SZ301309,2025-10-15,29.880,30.650,29.590,30.590,1116400.000,33974008.000<br/>4964,SZ301310,2025-10-15,44.400,45.500,43.600,44.900,1962136.000,87186912.000<br/>4965,SZ301311,2025-10-15,19.870,20.270,19.660,20.090,8553750.000,169879952.000<br/>4966,SZ301312,2025-10-15,48.460,48.880,47.600,48.880,1607983.000,77771824.000<br/>4967,SZ301313,2025-10-15,24.200,24.920,24.190,24.470,1847388.000,45308848.000<br/>4968,SZ301314,2025-10-15,40.710,41.490,40.370,41.080,731030.000,30041796.000<br/>4969,SZ301315,2025-10-15,48.460,48.780,47.700,48.580,765500.000,36961000.000<br/>4970,SZ301316,2025-10-15,51.800,52.280,50.660,52.170,5122829.000,264411504.000<br/>4971,SZ301317,2025-10-15,32.200,32.280,31.890,32.190,1057000.000,33938280.000<br/>4972,SZ301318,2025-10-15,29.660,30.270,29.660,30.140,1279390.000,38445024.000<br/>4973,SZ301319,2025-10-15,43.790,44.360,42.740,44.060,3022943.000,131802304.000<br/>4974,SZ301320,2025-10-15,17.740,17.970,17.530,17.950,2214301.000,39472516.000<br/>4975,SZ301321,2025-10-15,16.130,16.460,16.050,16.450,3222419.000,52550404.000<br/>4976,SZ301322,2025-10-15,30.790,31.350,30.560,31.100,1667382.000,51631460.000<br/>4977,SZ301323,2025-10-15,83.230,85.000,71.010,72.000,18025534.000,1424810752.000<br/>4978,SZ301325,2025-10-15,58.000,58.650,57.050,58.580,2478511.000,143833968.000<br/>4979,SZ301326,2025-10-15,126.000,131.350,123.000,127.270,2282176.000,291188640.000<br/>4980,SZ301327,2025-10-15,70.000,71.230,68.500,70.680,1442847.000,100961432.000<br/>4981,SZ301328,2025-10-15,43.830,44.810,43.440,44.760,1375400.000,60791672.000<br/>4982,SZ301329,2025-10-15,19.610,19.830,19.450,19.630,2742506.000,53797756.000<br/>4983,SZ301330,2025-10-15,30.700,31.430,30.410,31.300,3007780.000,93526184.000<br/>4984,SZ301331,2025-10-15,30.360,31.110,30.050,31.020,1094380.000,33651264.000<br/>4985,SZ301332,2025-10-15,9.740,9.890,9.720,9.880,4115845.000,40468288.000<br/>4986,SZ301333,2025-10-15,51.490,51.850,50.350,51.810,987300.000,50751648.000<br/>4987,SZ301335,2025-10-15,30.220,31.300,30.100,31.280,3004313.000,93006008.000<br/>4988,SZ301336,2025-10-15,50.180,50.980,49.670,50.800,720074.000,36442164.000<br/>4989,SZ301337,2025-10-15,27.430,27.750,27.000,27.380,1062155.000,29180794.000<br/>4990,SZ301338,2025-10-15,61.720,63.240,60.400,63.200,1830100.000,113549424.000<br/>4991,SZ301339,2025-10-15,15.100,15.200,14.960,15.140,4820669.000,72664496.000<br/>4992,SZ301345,2025-10-15,227.000,238.490,220.680,235.810,2112712.000,488480224.000<br/>4993,SZ301348,2025-10-15,22.400,22.670,22.020,22.370,8685298.000,193194576.000<br/>4994,SZ301349,2025-10-15,37.590,38.310,37.200,37.920,2219953.000,83589016.000<br/>4995,SZ301353,2025-10-15,26.640,27.220,26.460,27.200,1183090.000,31817114.000<br/>4996,SZ301355,2025-10-15,11.580,11.770,11.580,11.700,1979200.000,23136378.000<br/>4997,SZ301356,2025-10-15,22.730,24.200,22.560,23.810,4201973.000,98423568.000<br/>4998,SZ301357,2025-10-15,151.000,151.330,132.820,145.320,8911920.000,1275869696.000<br/>4999,SZ301358,2025-10-15,57.000,57.650,55.000,56.080,22448700.000,1255010048.000<br/>5000,SZ301359,2025-10-15,20.160,20.350,19.710,19.990,2809060.000,56124888.000<br/>5001,SZ301360,2025-10-15,77.500,86.290,76.100,84.000,5440907.000,443629280.000<br/>5002,SZ301361,2025-10-15,31.600,32.470,31.250,32.270,1689891.000,54097312.000<br/>5003,SZ301362,2025-10-15,42.930,44.390,42.830,44.350,1551512.000,67969680.000<br/>5004,SZ301363,2025-10-15,22.570,23.200,22.300,23.140,5441042.000,124626376.000<br/>5005,SZ301365,2025-10-15,19.850,23.700,19.560,23.700,18138838.000,416724544.000<br/>5006,SZ301366,2025-10-15,37.210,38.080,36.930,37.950,3006704.000,113350280.000<br/>5007,SZ301367,2025-10-15,81.680,83.150,80.880,82.950,596320.000,49060112.000<br/>5008,SZ301368,2025-10-15,63.840,66.360,62.700,65.990,3731076.000,241973600.000<br/>5009,SZ301369,2025-10-15,86.250,91.750,85.000,91.280,2316177.000,208070528.000<br/>5010,SZ301370,2025-10-15,10.680,10.820,10.640,10.730,4231459.000,45459512.000<br/>5011,SZ301371,2025-10-15,24.410,24.970,24.340,24.890,1576435.000,39103840.000<br/>5012,SZ301372,2025-10-15,26.910,26.910,26.280,26.570,1449270.000,38458196.000<br/>5013,SZ301373,2025-10-15,32.000,32.360,31.840,32.250,836523.000,26930078.000<br/>5014,SZ301376,2025-10-15,18.810,19.660,18.800,19.370,3507700.000,67830064.000<br/>5015,SZ301377,2025-10-15,66.000,75.000,64.630,72.610,12201518.000,866881920.000<br/>5016,SZ301378,2025-10-15,29.170,29.920,29.060,29.490,1851796.000,54748296.000<br/>5017,SZ301379,2025-10-15,30.000,30.880,29.600,30.500,12125133.000,365893184.000<br/>5018,SZ301380,2025-10-15,35.950,36.180,35.250,36.180,1354530.000,48547524.000<br/>5019,SZ301381,2025-10-15,22.310,23.330,22.310,23.270,5672509.000,130509648.000<br/>5020,SZ301382,2025-10-15,33.300,33.990,32.880,33.990,4839248.000,162282256.000<br/>5021,SZ301383,2025-10-15,35.280,35.750,34.950,35.460,1474000.000,52167352.000<br/>5022,SZ301386,2025-10-15,24.500,24.830,24.160,24.830,4678827.000,114860632.000<br/>5023,SZ301387,2025-10-15,39.510,39.700,38.740,39.460,1059479.000,41633820.000<br/>5024,SZ301388,2025-10-15,34.500,37.510,32.750,35.720,12901028.000,455288288.000<br/>5025,SZ301389,2025-10-15,52.680,54.450,52.200,54.210,6180453.000,330494560.000<br/>5026,SZ301390,2025-10-15,34.410,35.400,34.260,35.050,964107.000,33703300.000<br/>5027,SZ301391,2025-10-15,82.520,86.660,80.780,84.620,3843906.000,320182432.000<br/>5028,SZ301392,2025-10-15,153.000,154.000,147.300,149.050,2685600.000,401915936.000<br/>5029,SZ301393,2025-10-15,50.260,51.370,49.800,51.320,1005700.000,51125008.000<br/>5030,SZ301395,2025-10-15,11.010,11.140,10.950,11.070,2331863.000,25788908.000<br/>5031,SZ301396,2025-10-15,69.010,71.070,68.800,71.020,5044302.000,353749248.000<br/>5032,SZ301397,2025-10-15,37.300,37.930,36.840,37.710,3940870.000,147457008.000<br/>5033,SZ301398,2025-10-15,47.690,49.180,47.500,49.040,1664406.000,80570216.000<br/>5034,SZ301399,2025-10-15,19.230,19.280,18.860,19.220,1489947.000,28514042.000<br/>5035,SZ301408,2025-10-15,12.620,12.980,12.610,12.940,5756984.000,74066088.000<br/>5036,SZ301413,2025-10-15,141.380,152.000,140.150,148.100,5595885.000,812494400.000<br/>5037,SZ301418,2025-10-15,36.240,36.840,36.070,36.580,715832.000,26052942.000<br/>5038,SZ301419,2025-10-15,32.670,33.270,32.360,33.100,1829120.000,60331768.000<br/>5039,SZ301421,2025-10-15,116.800,117.620,110.110,113.380,10523313.000,1191568768.000<br/>5040,SZ301428,2025-10-15,35.160,35.670,34.810,35.560,1616100.000,57158164.000<br/>5041,SZ301429,2025-10-15,18.990,19.350,18.820,19.180,1229819.000,23571030.000<br/>5042,SZ301439,2025-10-15,14.900,15.170,14.740,15.160,3674700.000,55236240.000<br/>5043,SZ301446,2025-10-15,29.800,31.290,29.100,31.220,3506010.000,107066376.000<br/>5044,SZ301448,2025-10-15,52.000,56.720,52.000,56.000,2294855.000,125594408.000<br/>5045,SZ301456,2025-10-15,30.370,30.920,29.860,30.600,3329239.000,101214880.000<br/>5046,SZ301458,2025-10-15,34.670,35.280,34.180,35.200,2400013.000,83640048.000<br/>5047,SZ301459,2025-10-15,41.200,42.160,41.020,41.830,731880.000,30528346.000<br/>5048,SZ301468,2025-10-15,27.200,27.350,26.850,27.120,2162927.000,58572100.000<br/>5049,SZ301469,2025-10-15,27.310,27.900,27.310,27.820,771000.000,21372394.000<br/>5050,SZ301479,2025-10-15,90.510,91.100,89.110,91.020,617588.000,55715748.000<br/>5051,SZ301486,2025-10-15,80.990,82.440,80.500,82.330,2166107.000,177396816.000<br/>5052,SZ301487,2025-10-15,25.330,25.870,25.030,25.670,11807387.000,300217248.000<br/>5053,SZ301488,2025-10-15,149.900,157.000,148.150,156.800,3715711.000,571401472.000<br/>5054,SZ301489,2025-10-15,217.670,221.220,203.990,211.950,5897769.000,1236780544.000<br/>5055,SZ301491,2025-10-15,64.120,64.820,64.110,64.670,1338783.000,86269256.000<br/>5056,SZ301498,2025-10-15,91.520,95.490,90.690,94.500,2915191.000,273766592.000<br/>5057,SZ301499,2025-10-15,25.350,25.830,25.240,25.740,1598600.000,40844656.000<br/>5058,SZ301500,2025-10-15,18.270,18.440,17.690,17.930,10892533.000,196201392.000<br/>5059,SZ301501,2025-10-15,49.050,51.100,48.820,50.920,3786709.000,191336944.000<br/>5060,SZ301502,2025-10-15,47.500,48.700,46.100,48.520,840950.000,40366020.000<br/>5061,SZ301503,2025-10-15,37.990,38.650,37.780,38.240,763399.000,29104674.000<br/>5062,SZ301505,2025-10-15,23.110,23.900,23.040,23.650,3045705.000,71284112.000<br/>5063,SZ301507,2025-10-15,13.770,14.020,13.720,13.980,3947100.000,54970972.000<br/>5064,SZ301508,2025-10-15,31.620,31.950,31.450,31.920,1571800.000,49901616.000<br/>5065,SZ301509,2025-10-15,35.780,36.940,35.370,36.840,2458365.000,89662936.000<br/>5066,SZ301510,2025-10-15,32.420,32.650,31.550,32.640,6630293.000,213162976.000<br/>5067,SZ301511,2025-10-15,30.900,31.630,30.280,31.580,14625613.000,453376832.000<br/>5068,SZ301512,2025-10-15,44.610,45.590,44.360,45.490,851962.000,38364332.000<br/>5069,SZ301515,2025-10-15,21.400,21.610,21.000,21.320,857294.000,18322946.000<br/>5070,SZ301516,2025-10-15,16.830,17.310,16.700,17.280,3195515.000,54466252.000<br/>5071,SZ301517,2025-10-15,43.000,44.950,42.870,44.100,5544526.000,244350864.000<br/>5072,SZ301518,2025-10-15,36.700,36.980,35.380,35.860,6781291.000,244121376.000<br/>5073,SZ301519,2025-10-15,14.020,14.130,13.820,13.960,1786400.000,24946544.000<br/>5074,SZ301520,2025-10-15,40.620,41.560,40.520,41.440,648900.000,26768268.000<br/>5075,SZ301522,2025-10-15,32.700,32.920,32.510,32.750,1516196.000,49624080.000<br/>5076,SZ301525,2025-10-15,91.580,96.170,90.730,95.960,2014919.000,188717104.000<br/>5077,SZ301526,2025-10-15,6.010,6.140,5.950,6.110,38992716.000,236628432.000<br/>5078,SZ301528,2025-10-15,60.590,63.360,60.100,62.530,1548302.000,96347816.000<br/>5079,SZ301529,2025-10-15,67.700,68.330,66.160,67.360,2948710.000,198232976.000<br/>5080,SZ301533,2025-10-15,41.200,41.950,40.600,41.300,3154151.000,130262776.000<br/>5081,SZ301535,2025-10-15,19.550,19.760,19.300,19.740,2348896.000,46028876.000<br/>5082,SZ301536,2025-10-15,60.080,60.900,59.000,60.140,4111078.000,245638448.000<br/>5083,SZ301538,2025-10-15,83.330,90.600,83.000,87.740,2114992.000,183973584.000<br/>5084,SZ301539,2025-10-15,18.450,18.740,18.280,18.560,1660300.000,30737088.000<br/>5085,SZ301548,2025-10-15,50.310,52.480,49.920,52.410,2116074.000,108830856.000<br/>5086,SZ301550,2025-10-15,112.640,116.000,107.640,111.830,6691782.000,744698240.000<br/>5087,SZ301551,2025-10-15,35.240,35.530,34.510,35.480,5544352.000,194546112.000<br/>5088,SZ301552,2025-10-15,38.270,38.900,38.230,38.750,706866.000,27294122.000<br/>5089,SZ301555,2025-10-15,29.770,30.690,29.720,30.260,1719076.000,51913356.000<br/>5090,SZ301556,2025-10-15,96.800,98.990,94.600,98.570,1343125.000,131540472.000<br/>5091,SZ301557,2025-10-15,89.330,91.800,87.400,91.500,1794452.000,161486816.000<br/>5092,SZ301558,2025-10-15,8.480,8.730,8.460,8.720,8891001.000,76750304.000<br/>5093,SZ301559,2025-10-15,17.000,17.120,16.870,17.100,2178960.000,37070380.000<br/>5094,SZ301560,2025-10-15,35.210,35.570,35.020,35.570,847612.000,29959358.000<br/>5095,SZ301563,2025-10-15,133.370,135.880,123.300,127.230,5776031.000,730815360.000<br/>5096,SZ301565,2025-10-15,23.680,24.040,23.680,23.960,2335700.000,55802844.000<br/>5097,SZ301566,2025-10-15,16.760,16.980,16.560,16.950,5718098.000,96087288.000<br/>5098,SZ301567,2025-10-15,38.970,39.330,38.300,39.100,1025800.000,39858840.000<br/>5099,SZ301568,2025-10-15,44.440,45.120,44.060,44.950,1731193.000,77453824.000<br/>5100,SZ301571,2025-10-15,43.990,44.440,43.350,44.130,2069098.000,90747336.000<br/>5101,SZ301575,2025-10-15,56.210,57.650,56.210,56.700,2650359.000,150593744.000<br/>5102,SZ301577,2025-10-15,58.000,59.700,57.830,58.870,1261000.000,73901048.000<br/>5103,SZ301578,2025-10-15,35.200,35.750,35.130,35.580,963009.000,34187536.000<br/>5104,SZ301580,2025-10-15,43.440,45.430,43.310,44.900,1784701.000,79637264.000<br/>5105,SZ301581,2025-10-15,52.300,52.780,51.890,52.680,609404.000,31929604.000<br/>5106,SZ301584,2025-10-15,27.010,27.190,26.070,26.590,8731062.000,232001616.000<br/>5107,SZ301585,2025-10-15,32.200,32.350,31.900,32.290,636928.000,20514256.000<br/>5108,SZ301586,2025-10-15,51.860,51.860,50.560,51.320,1341093.000,68579672.000<br/>5109,SZ301587,2025-10-15,23.350,23.550,23.270,23.480,1739073.000,40751960.000<br/>5110,SZ301588,2025-10-15,19.790,20.250,19.660,19.950,1254900.000,25074562.000<br/>5111,SZ301589,2025-10-15,163.810,166.240,161.710,165.880,630965.000,103615240.000<br/>5112,SZ301590,2025-10-15,219.250,234.000,213.800,228.160,955841.000,214012000.000<br/>5113,SZ301591,2025-10-15,40.810,41.500,40.440,41.500,1080062.000,44423544.000<br/>5114,SZ301592,2025-10-15,132.960,132.960,131.120,132.300,382229.000,50393292.000<br/>5115,SZ301595,2025-10-15,40.300,40.790,40.150,40.270,1168988.000,47247360.000<br/>5116,SZ301596,2025-10-15,81.090,82.880,80.020,82.210,1202185.000,98291400.000<br/>5117,SZ301598,2025-10-15,67.880,68.410,66.640,68.200,1253000.000,84689472.000<br/>5118,SZ301600,2025-10-15,128.780,129.820,125.680,129.710,1251264.000,160290752.000<br/>5119,SZ301601,2025-10-15,32.140,32.460,32.000,32.380,848441.000,27411964.000<br/>5120,SZ301602,2025-10-15,25.000,25.330,24.840,24.930,3427594.000,85784256.000<br/>5121,SZ301603,2025-10-15,70.120,72.560,69.740,72.480,2004091.000,143207264.000<br/>5122,SZ301606,2025-10-15,61.210,62.990,60.010,62.590,1243486.000,76672896.000<br/>5123,SZ301607,2025-10-15,39.610,43.270,39.140,42.470,16492314.000,685522688.000<br/>5124,SZ301608,2025-10-15,86.020,88.300,85.010,88.050,952435.000,82704352.000<br/>5125,SZ301609,2025-10-15,51.550,52.990,51.000,52.920,4558800.000,239379584.000<br/>5126,SZ301611,2025-10-15,59.040,59.630,57.050,59.010,7784040.000,455397376.000<br/>5127,SZ301613,2025-10-15,51.490,52.200,50.880,51.590,1082735.000,55692936.000<br/>5128,SZ301616,2025-10-15,51.000,51.600,50.540,51.400,729728.000,37347788.000<br/>5129,SZ301617,2025-10-15,73.180,74.110,70.660,72.110,2972222.000,213706784.000<br/>5130,SZ301618,2025-10-15,58.710,59.920,58.140,59.000,931060.000,54911944.000<br/>5131,SZ301622,2025-10-15,83.380,84.370,82.020,82.900,2102014.000,174241168.000<br/>5132,SZ301626,2025-10-15,119.000,122.440,116.700,121.470,1030343.000,123816000.000<br/>5133,SZ301628,2025-10-15,81.940,82.650,81.050,82.580,562000.000,46054972.000<br/>5134,SZ301629,2025-10-15,193.000,196.450,189.200,194.560,1232516.000,237414768.000<br/>5135,SZ301630,2025-10-15,187.130,189.610,184.640,189.560,530421.000,99550320.000<br/>5136,SZ301631,2025-10-15,90.500,93.300,89.520,93.190,1568804.000,144410864.000<br/>5137,SZ301632,2025-10-15,28.210,28.570,28.200,28.450,2285796.000,64910140.000<br/>5138,SZ301633,2025-10-15,74.240,75.210,73.500,74.580,319500.000,23769002.000<br/>5139,SZ301636,2025-10-15,55.500,56.380,55.260,56.130,753917.000,42092304.000<br/>5140,SZ301656,2025-10-15,27.560,27.810,26.890,27.790,15647889.000,430822816.000<br/>5141,SZ301658,2025-10-15,33.200,34.190,32.580,33.880,4124917.000,138435888.000<br/>5142,SZ301662,2025-10-15,117.120,119.950,114.500,119.050,1223009.000,143447232.000<br/>5143,SZ301665,2025-10-15,29.120,29.290,28.960,29.230,887729.000,25897410.000<br/>5144,SZ301668,2025-10-15,51.510,52.470,49.970,50.920,5046362.000,257108496.000<br/>5145,SZ301678,2025-10-15,80.200,81.380,77.100,78.220,4022997.000,316143712.000<br/>5146,SZ302132,2025-10-15,86.730,86.730,83.500,86.100,14874109.000,1262769280.000<br/>