sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2025-04-25,10.750,10.800,10.570,10.590,45447180.000,483223744.000<br/>1,SH600004,2025-04-25,8.790,8.830,8.780,8.820,7486636.000,65934860.000<br/>2,SH600006,2025-04-25,7.070,7.150,7.040,7.080,24611034.000,174836448.000<br/>3,SH600007,2025-04-25,22.620,22.810,22.460,22.480,1885001.000,42661964.000<br/>4,SH600008,2025-04-25,3.130,3.160,3.130,3.160,69577336.000,218920528.000<br/>5,SH600009,2025-04-25,32.080,32.290,32.040,32.260,4873187.000,156621568.000<br/>6,SH600010,2025-04-25,1.770,1.800,1.760,1.790,259201008.000,461233248.000<br/>7,SH600011,2025-04-25,7.180,7.230,7.130,7.180,46545856.000,334008928.000<br/>8,SH600012,2025-04-25,17.600,17.740,17.280,17.450,2228708.000,38845616.000<br/>9,SH600015,2025-04-25,8.010,8.050,7.910,7.980,35043868.000,278964352.000<br/>10,SH600016,2025-04-25,3.970,3.990,3.940,3.950,125756144.000,498066272.000<br/>11,SH600017,2025-04-25,3.110,3.130,3.090,3.110,35255200.000,109600344.000<br/>12,SH600018,2025-04-25,5.490,5.500,5.470,5.500,18999086.000,104271888.000<br/>13,SH600019,2025-04-25,6.530,6.670,6.510,6.640,89927376.000,594407104.000<br/>14,SH600020,2025-04-25,4.370,4.430,4.350,4.410,9972584.000,43880540.000<br/>15,SH600021,2025-04-25,8.920,9.240,8.900,9.110,75436168.000,683909568.000<br/>16,SH600022,2025-04-25,1.290,1.310,1.290,1.300,35814044.000,46584240.000<br/>17,SH600023,2025-04-25,5.760,5.830,5.720,5.810,63845928.000,368971168.000<br/>18,SH600025,2025-04-25,9.330,9.520,9.320,9.430,53237072.000,501451168.000<br/>19,SH600026,2025-04-25,10.160,10.350,10.130,10.310,26450140.000,271747232.000<br/>20,SH600027,2025-04-25,5.830,5.910,5.820,5.880,95965032.000,562803008.000<br/>21,SH600028,2025-04-25,5.700,5.710,5.660,5.680,75293856.000,427665792.000<br/>22,SH600029,2025-04-25,5.700,5.720,5.650,5.660,42293628.000,240088480.000<br/>23,SH600030,2025-04-25,25.100,25.330,25.080,25.200,67011320.000,1690527104.000<br/>24,SH600031,2025-04-25,19.200,19.240,18.960,19.090,29404100.000,560318144.000<br/>25,SH600032,2025-04-25,7.950,8.240,7.820,8.150,36628512.000,297102464.000<br/>26,SH600033,2025-04-25,3.620,3.650,3.600,3.650,25428620.000,92320760.000<br/>27,SH600035,2025-04-25,4.310,4.360,4.310,4.340,13754847.000,59563780.000<br/>28,SH600036,2025-04-25,42.290,42.550,42.040,42.080,42434992.000,1792844928.000<br/>29,SH600037,2025-04-25,6.920,7.060,6.920,6.970,11355623.000,79299248.000<br/>30,SH600038,2025-04-25,35.900,36.040,35.780,35.840,3067580.000,110109008.000<br/>31,SH600039,2025-04-25,8.900,8.920,8.720,8.860,19378480.000,170756416.000<br/>32,SH600048,2025-04-25,8.880,9.140,8.680,8.760,194337472.000,1728377728.000<br/>33,SH600050,2025-04-25,5.340,5.360,5.310,5.320,164297232.000,874910016.000<br/>34,SH600051,2025-04-25,8.140,8.140,8.140,8.140,9422987.000,76703112.000<br/>35,SH600052,2025-04-25,4.050,4.130,4.030,4.100,3845300.000,15730130.000<br/>36,SH600053,2025-04-25,13.300,14.560,13.300,13.960,26009460.000,369143072.000<br/>37,SH600054,2025-04-25,11.800,12.060,11.770,12.010,13119775.000,156924736.000<br/>38,SH600055,2025-04-25,17.690,17.850,17.530,17.580,5471154.000,96705064.000<br/>39,SH600056,2025-04-25,10.120,10.170,10.090,10.110,5406956.000,54743316.000<br/>40,SH600057,2025-04-25,6.450,6.520,6.390,6.500,24330840.000,157224608.000<br/>41,SH600058,2025-04-25,7.070,7.110,7.030,7.060,5061975.000,35823184.000<br/>42,SH600059,2025-04-25,8.750,9.250,8.750,9.190,51781020.000,470706528.000<br/>43,SH600060,2025-04-25,24.140,24.270,23.080,23.300,27470408.000,642814656.000<br/>44,SH600061,2025-04-25,6.850,6.900,6.830,6.870,21502184.000,147810528.000<br/>45,SH600062,2025-04-25,18.310,18.380,18.120,18.160,9949944.000,180856352.000<br/>46,SH600063,2025-04-25,4.600,4.650,4.530,4.600,28194950.000,129506976.000<br/>47,SH600064,2025-04-25,7.520,7.600,7.450,7.470,23453966.000,176740336.000<br/>48,SH600066,2025-04-25,27.750,27.780,27.230,27.560,8992553.000,247247488.000<br/>49,SH600067,2025-04-25,2.330,2.380,2.300,2.300,20519000.000,48056292.000<br/>50,SH600071,2025-04-25,19.500,19.930,19.270,19.600,3824782.000,75147136.000<br/>51,SH600072,2025-04-25,11.830,12.000,11.800,11.880,9626601.000,114604384.000<br/>52,SH600073,2025-04-25,8.150,8.290,8.100,8.100,14432298.000,118001184.000<br/>53,SH600075,2025-04-25,4.250,4.330,4.240,4.320,9721020.000,41848056.000<br/>54,SH600076,2025-04-25,2.040,2.130,2.020,2.090,29196090.000,60733544.000<br/>55,SH600078,2025-04-25,5.240,5.250,5.190,5.200,4336468.000,22602444.000<br/>56,SH600079,2025-04-25,20.500,20.520,20.070,20.240,14133567.000,285813248.000<br/>57,SH600080,2025-04-25,7.220,7.300,6.880,7.120,9322710.000,66123756.000<br/>58,SH600081,2025-04-25,13.990,14.090,13.660,13.930,14473839.000,200917232.000<br/>59,SH600082,2025-04-25,3.040,3.100,2.980,3.000,13169700.000,40055808.000<br/>60,SH600084,2025-04-25,5.500,5.530,5.430,5.450,2676200.000,14680233.000<br/>61,SH600085,2025-04-25,36.380,36.500,36.170,36.310,4176337.000,151471280.000<br/>62,SH600088,2025-04-25,16.600,16.740,16.430,16.490,2979462.000,49318268.000<br/>63,SH600089,2025-04-25,11.580,11.600,11.540,11.580,15494048.000,179258128.000<br/>64,SH600094,2025-04-25,3.110,3.250,3.100,3.100,44121084.000,139920576.000<br/>65,SH600095,2025-04-25,8.090,8.660,8.030,8.370,180495760.000,1519180672.000<br/>66,SH600096,2025-04-25,22.330,22.650,22.250,22.530,20966630.000,472070048.000<br/>67,SH600097,2025-04-25,9.490,9.660,9.490,9.580,4241200.000,40708340.000<br/>68,SH600098,2025-04-25,6.460,6.540,6.440,6.520,20220620.000,131333912.000<br/>69,SH600099,2025-04-25,10.110,10.150,9.980,10.040,2801100.000,28118156.000<br/>70,SH600100,2025-04-25,6.990,7.100,6.980,7.050,26751546.000,188536208.000<br/>71,SH600101,2025-04-25,11.810,12.990,11.630,12.990,153974176.000,1930618496.000<br/>72,SH600103,2025-04-25,2.130,2.160,2.120,2.140,29064450.000,62258028.000<br/>73,SH600104,2025-04-25,15.520,15.900,15.460,15.720,43121112.000,677825920.000<br/>74,SH600105,2025-04-25,6.340,6.440,6.300,6.330,134041984.000,854475328.000<br/>75,SH600106,2025-04-25,5.080,5.130,5.030,5.090,11952607.000,60751800.000<br/>76,SH600107,2025-04-25,4.200,4.200,4.090,4.130,8759701.000,36290608.000<br/>77,SH600108,2025-04-25,2.870,2.890,2.850,2.870,27814036.000,79945440.000<br/>78,SH600109,2025-04-25,8.040,8.290,8.020,8.190,70186992.000,574204736.000<br/>79,SH600110,2025-04-25,3.490,3.560,3.490,3.510,12927489.000,45657400.000<br/>80,SH600111,2025-04-25,23.000,23.340,22.920,23.140,28750466.000,664402048.000<br/>81,SH600113,2025-04-25,14.310,14.470,14.310,14.370,2698800.000,38890444.000<br/>82,SH600114,2025-04-25,19.320,19.920,19.280,19.630,24897658.000,489612544.000<br/>83,SH600115,2025-04-25,3.750,3.770,3.710,3.720,49317512.000,183952496.000<br/>84,SH600116,2025-04-25,6.770,6.990,6.590,6.920,44924264.000,306085376.000<br/>85,SH600117,2025-04-25,2.040,2.090,2.030,2.070,17318472.000,35763536.000<br/>86,SH600118,2025-04-25,26.070,26.080,25.810,25.940,5346413.000,138613872.000<br/>87,SH600119,2025-04-25,7.630,8.150,7.470,7.920,24210948.000,189627904.000<br/>88,SH600120,2025-04-25,5.820,6.080,5.820,5.850,88861176.000,528011136.000<br/>89,SH600121,2025-04-25,3.800,4.170,3.750,4.050,71658256.000,284678464.000<br/>90,SH600123,2025-04-25,7.220,7.260,7.140,7.210,6692175.000,48284084.000<br/>91,SH600125,2025-04-25,5.670,5.730,5.670,5.700,8743654.000,49836340.000<br/>92,SH600126,2025-04-25,10.860,11.120,10.690,10.770,197576016.000,2155943680.000<br/>93,SH600127,2025-04-25,6.680,6.710,6.630,6.650,16686099.000,111201496.000<br/>94,SH600128,2025-04-25,9.950,10.240,9.840,10.030,19334600.000,194372016.000<br/>95,SH600129,2025-04-25,20.760,21.370,20.760,21.100,11307369.000,237678256.000<br/>96,SH600130,2025-04-25,2.730,2.780,2.640,2.690,29797460.000,80652864.000<br/>97,SH600131,2025-04-25,18.000,18.230,17.990,18.040,7147712.000,129426616.000<br/>98,SH600132,2025-04-25,56.490,57.240,56.400,56.620,3533856.000,200829696.000<br/>99,SH600133,2025-04-25,8.900,9.120,8.900,9.030,14360602.000,129748800.000<br/>100,SH600135,2025-04-25,6.800,6.860,6.700,6.790,5194000.000,35096856.000<br/>101,SH600136,2025-04-25,2.030,2.050,2.000,2.030,5014700.000,10183220.000<br/>102,SH600137,2025-04-25,15.000,15.040,14.760,14.880,711200.000,10609211.000<br/>103,SH600138,2025-04-25,10.030,10.180,9.980,10.130,14752729.000,149240512.000<br/>104,SH600141,2025-04-25,20.210,20.480,20.200,20.350,8118936.000,165249072.000<br/>105,SH600143,2025-04-25,10.720,11.100,10.720,10.770,71933728.000,785789312.000<br/>106,SH600148,2025-04-25,17.200,17.470,17.060,17.160,1615701.000,27879756.000<br/>107,SH600149,2025-04-25,4.320,4.470,4.280,4.420,15473900.000,68245408.000<br/>108,SH600150,2025-04-25,28.850,29.380,28.780,29.220,31741470.000,925919104.000<br/>109,SH600151,2025-04-25,6.300,6.340,6.230,6.260,8294511.000,52035440.000<br/>110,SH600152,2025-04-25,5.740,5.760,5.670,5.680,6503901.000,37101612.000<br/>111,SH600153,2025-04-25,10.640,11.070,10.590,10.750,32192744.000,350318080.000<br/>112,SH600155,2025-04-25,6.660,6.730,6.630,6.690,18794900.000,125816704.000<br/>113,SH600156,2025-04-25,5.280,5.390,5.260,5.300,8222304.000,43732856.000<br/>114,SH600157,2025-04-25,1.360,1.430,1.350,1.390,881603968.000,1227193344.000<br/>115,SH600158,2025-04-25,8.160,8.280,8.160,8.170,13247301.000,108761592.000<br/>116,SH600159,2025-04-25,2.410,2.650,2.410,2.500,67968872.000,174842112.000<br/>117,SH600160,2025-04-25,24.800,25.390,24.620,25.150,22261348.000,557328704.000<br/>118,SH600161,2025-04-25,19.950,19.950,19.330,19.490,42865724.000,837196736.000<br/>119,SH600162,2025-04-25,1.770,1.830,1.760,1.780,45889704.000,82386624.000<br/>120,SH600163,2025-04-25,5.650,5.790,5.630,5.670,31639638.000,180191904.000<br/>121,SH600165,2025-04-25,5.300,5.330,5.160,5.270,14250341.000,75135896.000<br/>122,SH600166,2025-04-25,2.570,2.640,2.530,2.590,142128608.000,369760448.000<br/>123,SH600167,2025-04-25,5.740,5.810,5.700,5.790,5041000.000,29074154.000<br/>124,SH600168,2025-04-25,4.570,4.660,4.530,4.640,9363337.000,43035868.000<br/>125,SH600169,2025-04-25,2.320,2.350,2.310,2.350,22605896.000,52863248.000<br/>126,SH600170,2025-04-25,2.620,2.640,2.610,2.630,99619568.000,261760080.000<br/>127,SH600171,2025-04-25,35.790,36.460,35.240,36.080,36076116.000,1296329728.000<br/>128,SH600172,2025-04-25,3.710,3.790,3.710,3.740,22927302.000,86034440.000<br/>129,SH600173,2025-04-25,6.600,6.950,6.540,6.750,26786566.000,180655280.000<br/>130,SH600176,2025-04-25,11.810,11.900,11.680,11.770,22598582.000,265246800.000<br/>131,SH600177,2025-04-25,7.630,7.720,7.620,7.660,17631636.000,135299392.000<br/>132,SH600178,2025-04-25,10.590,10.820,10.500,10.700,10245200.000,109559456.000<br/>133,SH600179,2025-04-25,2.950,3.050,2.920,3.010,59346072.000,177495120.000<br/>134,SH600180,2025-04-25,4.390,4.500,4.380,4.430,28633278.000,126935952.000<br/>135,SH600182,2025-04-25,15.250,15.420,15.150,15.400,1355502.000,20805126.000<br/>136,SH600183,2025-04-25,23.450,24.460,23.400,23.760,26976072.000,647468928.000<br/>137,SH600184,2025-04-25,12.740,12.890,12.550,12.800,3472150.000,44213032.000<br/>138,SH600185,2025-04-25,6.220,6.340,6.190,6.230,31238184.000,195884608.000<br/>139,SH600186,2025-04-25,6.320,6.430,6.280,6.330,67140600.000,426629728.000<br/>140,SH600187,2025-04-25,3.090,3.250,3.090,3.100,284290592.000,888178880.000<br/>141,SH600188,2025-04-25,12.400,12.440,12.250,12.430,12952680.000,160213920.000<br/>142,SH600189,2025-04-25,6.640,6.710,6.620,6.650,5000630.000,33311032.000<br/>143,SH600190,2025-04-25,1.150,1.150,1.150,1.150,5697100.000,6551665.000<br/>144,SH600191,2025-04-25,7.360,7.360,7.150,7.170,7686599.000,55678248.000<br/>145,SH600192,2025-04-25,6.750,6.750,6.510,6.520,7658512.000,50371772.000<br/>146,SH600193,2025-04-25,3.110,3.200,3.080,3.100,8719900.000,27295848.000<br/>147,SH600195,2025-04-25,6.720,6.840,6.720,6.780,11177754.000,75848176.000<br/>148,SH600196,2025-04-25,24.390,24.400,23.900,24.140,17369988.000,418364256.000<br/>149,SH600197,2025-04-25,14.720,14.850,14.700,14.740,2771222.000,41003016.000<br/>150,SH600198,2025-04-25,7.810,7.980,7.810,7.860,12151700.000,95990696.000<br/>151,SH600199,2025-04-25,10.080,10.220,10.050,10.120,5554800.000,56438680.000<br/>152,SH600200,2025-04-25,3.950,3.950,3.950,3.950,11606700.000,45846464.000<br/>153,SH600201,2025-04-25,6.960,7.250,6.930,7.020,23506596.000,166949312.000<br/>154,SH600202,2025-04-25,5.000,5.150,4.930,5.080,12827000.000,64673380.000<br/>155,SH600203,2025-04-25,8.450,8.650,8.350,8.460,17912896.000,152243216.000<br/>156,SH600206,2025-04-25,17.930,18.550,17.630,18.250,68215056.000,1236442624.000<br/>157,SH600207,2025-04-25,3.970,4.030,3.960,3.970,7004700.000,27987952.000<br/>158,SH600208,2025-04-25,2.770,2.850,2.770,2.780,99506704.000,279509920.000<br/>159,SH600210,2025-04-25,6.550,6.610,6.530,6.560,17938170.000,117794624.000<br/>160,SH600211,2025-04-25,36.430,36.730,36.210,36.510,2548180.000,92865768.000<br/>161,SH600212,2025-04-25,7.630,7.740,7.580,7.680,8651111.000,66476544.000<br/>162,SH600215,2025-04-25,8.960,9.270,8.730,9.100,23217210.000,210808096.000<br/>163,SH600216,2025-04-25,13.880,13.980,13.650,13.660,32855754.000,451730976.000<br/>164,SH600217,2025-04-25,4.510,4.550,4.500,4.510,12185419.000,55123924.000<br/>165,SH600218,2025-04-25,8.160,8.270,8.070,8.210,5751600.000,47118552.000<br/>166,SH600219,2025-04-25,3.470,3.520,3.460,3.470,116259600.000,405507488.000<br/>167,SH600221,2025-04-25,1.350,1.380,1.340,1.360,253375552.000,345431104.000<br/>168,SH600222,2025-04-25,5.220,5.280,5.140,5.220,10907500.000,56810688.000<br/>169,SH600223,2025-04-25,7.720,7.790,7.520,7.550,22920438.000,175410624.000<br/>170,SH600226,2025-04-25,2.990,3.030,2.840,2.840,66276648.000,193431792.000<br/>171,SH600227,2025-04-25,2.230,2.230,2.140,2.150,43330512.000,93500928.000<br/>172,SH600229,2025-04-25,6.540,6.590,6.510,6.540,3081701.000,20190488.000<br/>173,SH600230,2025-04-25,9.870,10.450,9.830,10.160,8026658.000,81484336.000<br/>174,SH600231,2025-04-25,1.650,1.690,1.640,1.660,15593270.000,25965904.000<br/>175,SH600232,2025-04-25,5.420,5.630,5.420,5.500,3861600.000,21329660.000<br/>176,SH600233,2025-04-25,13.060,13.270,12.960,13.230,19246544.000,253361888.000<br/>177,SH600234,2025-04-25,6.560,7.000,6.560,6.920,1956790.000,13417491.000<br/>178,SH600235,2025-04-25,5.990,6.070,5.950,6.000,5911700.000,35538608.000<br/>179,SH600236,2025-04-25,6.380,6.460,6.310,6.420,20357476.000,130054016.000<br/>180,SH600237,2025-04-25,6.670,6.680,6.580,6.600,7141400.000,47372460.000<br/>181,SH600238,2025-04-25,5.360,5.630,5.300,5.440,19354736.000,105856584.000<br/>182,SH600239,2025-04-25,2.570,2.670,2.550,2.590,86051232.000,225504240.000<br/>183,SH600241,2025-04-25,6.790,6.870,6.760,6.830,2404323.000,16385913.000<br/>184,SH600243,2025-04-25,2.270,2.310,2.210,2.260,49667816.000,111474344.000<br/>185,SH600246,2025-04-25,5.540,5.630,5.420,5.430,41246616.000,227389728.000<br/>186,SH600248,2025-04-25,4.240,4.290,4.220,4.270,15409570.000,65769912.000<br/>187,SH600249,2025-04-25,5.780,5.830,5.540,5.550,63607100.000,357264256.000<br/>188,SH600250,2025-04-25,8.970,9.630,8.810,9.280,32728716.000,302785312.000<br/>189,SH600251,2025-04-25,7.360,7.490,7.330,7.460,12400200.000,92150088.000<br/>190,SH600252,2025-04-25,2.380,2.430,2.380,2.400,33520804.000,80769888.000<br/>191,SH600255,2025-04-25,3.070,3.140,3.070,3.090,62064296.000,193089264.000<br/>192,SH600256,2025-04-25,5.710,5.760,5.650,5.720,134721168.000,769591872.000<br/>193,SH600257,2025-04-25,4.730,4.780,4.710,4.710,9658000.000,45771004.000<br/>194,SH600258,2025-04-25,14.730,15.250,14.650,15.020,21778356.000,327392960.000<br/>195,SH600259,2025-04-25,33.760,35.730,33.700,34.550,7886805.000,272473184.000<br/>196,SH600261,2025-04-25,3.120,3.180,3.110,3.160,12313937.000,38830032.000<br/>197,SH600262,2025-04-25,18.530,19.110,18.380,18.900,4455300.000,83497224.000<br/>198,SH600265,2025-04-25,18.350,18.550,18.180,18.390,1119176.000,20564216.000<br/>199,SH600266,2025-04-25,4.990,5.270,4.880,4.900,86985984.000,440730080.000<br/>200,SH600267,2025-04-25,9.180,9.200,8.970,9.010,18444500.000,166593792.000<br/>201,SH600268,2025-04-25,7.360,7.400,7.260,7.290,13288388.000,97140568.000<br/>202,SH600269,2025-04-25,5.060,5.080,5.020,5.060,8414968.000,42459280.000<br/>203,SH600271,2025-04-25,8.380,8.440,8.330,8.370,7454266.000,62522216.000<br/>204,SH600272,2025-04-25,14.050,14.260,14.000,14.010,4068500.000,57354364.000<br/>205,SH600273,2025-04-25,8.490,8.560,8.330,8.360,23526944.000,197781840.000<br/>206,SH600276,2025-04-25,51.680,52.000,49.970,50.270,52432912.000,2660676864.000<br/>207,SH600278,2025-04-25,7.130,7.880,7.100,7.520,59024584.000,440011584.000<br/>208,SH600279,2025-04-25,5.450,5.950,5.360,5.690,56483992.000,317840256.000<br/>209,SH600280,2025-04-25,3.320,3.660,3.320,3.660,98163400.000,355587776.000<br/>210,SH600281,2025-04-25,3.310,3.370,3.280,3.330,8494300.000,28363040.000<br/>211,SH600282,2025-04-25,4.330,4.370,4.330,4.340,21190000.000,92246112.000<br/>212,SH600283,2025-04-25,10.140,10.350,10.140,10.310,7581693.000,77701888.000<br/>213,SH600284,2025-04-25,6.590,6.680,6.560,6.620,10606790.000,70266720.000<br/>214,SH600285,2025-04-25,22.410,22.440,21.850,21.920,5155987.000,113516336.000<br/>215,SH600287,2025-04-25,4.670,4.850,4.650,4.780,5844918.000,27939196.000<br/>216,SH600288,2025-04-25,8.440,8.630,8.400,8.510,6724304.000,57251216.000<br/>217,SH600289,2025-04-25,5.740,6.090,5.740,5.790,27975774.000,163709104.000<br/>218,SH600292,2025-04-25,12.700,13.030,12.410,12.830,39013832.000,498468896.000<br/>219,SH600293,2025-04-25,2.800,2.860,2.790,2.830,10955750.000,31035800.000<br/>220,SH600295,2025-04-25,8.640,8.830,8.620,8.760,8375186.000,73181576.000<br/>221,SH600298,2025-04-25,34.020,34.540,33.660,33.690,5897838.000,200458624.000<br/>222,SH600299,2025-04-25,9.870,9.870,9.660,9.800,10089996.000,98425352.000<br/>223,SH600300,2025-04-25,3.920,4.090,3.900,3.960,153113472.000,613798208.000<br/>224,SH600301,2025-04-25,20.000,20.330,19.870,19.920,8798835.000,176366432.000<br/>225,SH600302,2025-04-25,5.000,5.080,4.900,4.990,8517500.000,42416024.000<br/>226,SH600303,2025-04-25,4.540,4.570,4.220,4.340,62896096.000,273352928.000<br/>227,SH600305,2025-04-25,7.920,8.080,7.900,7.990,14997299.000,120174592.000<br/>228,SH600307,2025-04-25,1.350,1.390,1.350,1.370,35892936.000,49132668.000<br/>229,SH600308,2025-04-25,3.890,3.920,3.600,3.630,133856952.000,491512640.000<br/>230,SH600309,2025-04-25,54.900,56.990,54.890,56.050,48682496.000,2732540416.000<br/>231,SH600310,2025-04-25,5.070,5.550,4.980,5.340,247470912.000,1287099520.000<br/>232,SH600312,2025-04-25,17.310,17.380,16.710,16.710,22554508.000,382001344.000<br/>233,SH600313,2025-04-25,6.290,6.330,6.290,6.300,15372953.000,96952216.000<br/>234,SH600315,2025-04-25,22.100,23.360,22.100,22.800,16845884.000,385998336.000<br/>235,SH600316,2025-04-25,34.580,35.000,34.250,34.700,5656023.000,196270112.000<br/>236,SH600318,2025-04-25,9.210,9.780,9.200,9.330,59330000.000,563139840.000<br/>237,SH600319,2025-04-25,5.370,5.500,5.300,5.400,5974608.000,32332512.000<br/>238,SH600320,2025-04-25,4.190,4.210,4.140,4.180,50008160.000,208832416.000<br/>239,SH600322,2025-04-25,2.280,2.390,2.270,2.310,42285440.000,99104768.000<br/>240,SH600323,2025-04-25,23.230,23.340,22.900,23.080,5609834.000,129152760.000<br/>241,SH600325,2025-04-25,5.310,5.510,5.280,5.280,61404300.000,331730816.000<br/>242,SH600326,2025-04-25,7.150,7.290,6.910,6.960,63170844.000,449463008.000<br/>243,SH600327,2025-04-25,4.820,4.880,4.790,4.820,22522200.000,108914568.000<br/>244,SH600328,2025-04-25,7.170,7.210,7.150,7.180,6408565.000,46013056.000<br/>245,SH600329,2025-04-25,30.010,30.010,29.680,29.760,3100951.000,92472856.000<br/>246,SH600330,2025-04-25,6.400,6.480,6.390,6.420,9287847.000,59834056.000<br/>247,SH600331,2025-04-25,6.530,6.600,6.510,6.570,12035699.000,78897464.000<br/>248,SH600332,2025-04-25,26.110,26.130,25.980,26.000,3380744.000,87970632.000<br/>249,SH600333,2025-04-25,4.430,4.520,4.430,4.480,8396200.000,37592136.000<br/>250,SH600335,2025-04-25,6.360,6.410,6.250,6.340,18602102.000,117851776.000<br/>251,SH600336,2025-04-25,6.150,6.320,6.140,6.210,10714002.000,66694632.000<br/>252,SH600337,2025-04-25,1.760,1.790,1.740,1.760,17013410.000,30064104.000<br/>253,SH600338,2025-04-25,9.140,9.280,9.140,9.200,9026194.000,83163056.000<br/>254,SH600339,2025-04-25,3.140,3.160,3.120,3.130,31584080.000,99185392.000<br/>255,SH600340,2025-04-25,2.270,2.360,2.260,2.260,129150920.000,298363456.000<br/>256,SH600343,2025-04-25,11.130,11.130,10.900,10.920,5607400.000,61461748.000<br/>257,SH600345,2025-04-25,22.250,22.770,22.100,22.500,3978600.000,89527176.000<br/>258,SH600346,2025-04-25,15.560,15.650,15.430,15.480,4874340.000,75673632.000<br/>259,SH600348,2025-04-25,6.560,6.580,6.520,6.570,18834120.000,123558568.000<br/>260,SH600350,2025-04-25,10.350,10.520,10.210,10.480,11497029.000,119021288.000<br/>261,SH600351,2025-04-25,5.980,6.000,5.910,5.930,10241395.000,60822864.000<br/>262,SH600352,2025-04-25,9.960,10.010,9.880,9.910,15526216.000,154108000.000<br/>263,SH600353,2025-04-25,8.120,8.320,8.010,8.130,33453604.000,273582688.000<br/>264,SH600354,2025-04-25,5.950,6.000,5.910,5.910,24644600.000,146580880.000<br/>265,SH600355,2025-04-25,2.940,3.000,2.870,2.940,24138900.000,71075536.000<br/>266,SH600356,2025-04-25,7.660,7.710,7.620,7.630,3765300.000,28823798.000<br/>267,SH600358,2025-04-25,4.000,4.090,3.940,4.010,7272859.000,29410172.000<br/>268,SH600359,2025-04-25,6.780,6.910,6.770,6.870,11431154.000,78384296.000<br/>269,SH600360,2025-04-25,6.820,7.040,6.820,6.920,15424285.000,107172112.000<br/>270,SH600361,2025-04-25,3.780,3.820,3.750,3.790,28571980.000,108157768.000<br/>271,SH600362,2025-04-25,21.800,21.890,21.550,21.600,14911917.000,324039168.000<br/>272,SH600363,2025-04-25,54.500,55.800,54.410,55.000,5501984.000,302773248.000<br/>273,SH600365,2025-04-25,3.090,3.260,2.950,3.000,25878612.000,79969240.000<br/>274,SH600366,2025-04-25,7.300,7.360,7.250,7.330,14660365.000,107294952.000<br/>275,SH600367,2025-04-25,13.900,14.150,13.810,14.100,12577300.000,176256320.000<br/>276,SH600368,2025-04-25,4.400,4.440,4.400,4.400,43550072.000,192411904.000<br/>277,SH600369,2025-04-25,4.100,4.170,4.100,4.160,34731920.000,143942384.000<br/>278,SH600370,2025-04-25,1.900,1.900,1.840,1.860,39511400.000,73753920.000<br/>279,SH600371,2025-04-25,9.390,9.530,9.370,9.420,10982100.000,103799848.000<br/>280,SH600372,2025-04-25,10.930,11.000,10.900,10.980,13435145.000,147216832.000<br/>281,SH600373,2025-04-25,10.750,10.800,10.700,10.720,6783825.000,72898472.000<br/>282,SH600375,2025-04-25,5.950,6.050,5.870,6.000,17727398.000,105488752.000<br/>283,SH600376,2025-04-25,2.470,2.650,2.460,2.490,43263564.000,110007640.000<br/>284,SH600377,2025-04-25,15.760,15.790,15.460,15.660,6690612.000,104299008.000<br/>285,SH600378,2025-04-25,26.370,26.990,26.220,26.670,1985798.000,52939740.000<br/>286,SH600379,2025-04-25,9.380,9.480,9.290,9.460,2779740.000,26166280.000<br/>287,SH600380,2025-04-25,10.650,10.750,10.520,10.560,17723720.000,188045024.000<br/>288,SH600381,2025-04-25,3.150,3.160,3.100,3.100,5715000.000,17818694.000<br/>289,SH600382,2025-04-25,4.380,4.510,4.360,4.460,5216700.000,23296386.000<br/>290,SH600383,2025-04-25,4.990,5.210,4.730,4.760,274818432.000,1361201664.000<br/>291,SH600386,2025-04-25,4.300,4.400,4.280,4.340,9952010.000,43249352.000<br/>292,SH600387,2025-04-25,1.540,1.640,1.490,1.500,31090650.000,49181704.000<br/>293,SH600388,2025-04-25,11.600,11.700,11.540,11.650,6222972.000,72327312.000<br/>294,SH600389,2025-04-25,16.100,16.480,16.000,16.290,9635945.000,156617360.000<br/>295,SH600390,2025-04-25,5.300,5.400,5.250,5.380,49458720.000,264418000.000<br/>296,SH600391,2025-04-25,24.700,24.800,23.750,24.060,31010332.000,746665088.000<br/>297,SH600392,2025-04-25,10.280,10.380,10.210,10.300,12839769.000,132208976.000<br/>298,SH600395,2025-04-25,4.740,4.750,4.690,4.710,11910733.000,56179048.000<br/>299,SH600396,2025-04-25,2.870,3.010,2.830,3.010,61160800.000,182035968.000<br/>300,SH600397,2025-04-25,4.820,4.920,4.820,4.860,16666110.000,81078872.000<br/>301,SH600398,2025-04-25,8.090,8.300,8.070,8.100,23885516.000,195737008.000<br/>302,SH600399,2025-04-25,5.220,5.280,5.220,5.240,28903548.000,151745040.000<br/>303,SH600400,2025-04-25,2.160,2.190,2.150,2.170,15826316.000,34399616.000<br/>304,SH600403,2025-04-25,3.380,3.420,3.340,3.390,13837300.000,46894268.000<br/>305,SH600405,2025-04-25,4.600,4.680,4.580,4.600,7510348.000,34748124.000<br/>306,SH600406,2025-04-25,23.200,23.280,22.850,22.880,23290780.000,535550752.000<br/>307,SH600408,2025-04-25,1.680,1.720,1.660,1.690,25554000.000,43297680.000<br/>308,SH600409,2025-04-25,5.190,5.210,5.150,5.160,16310268.000,84510232.000<br/>309,SH600410,2025-04-25,7.950,8.030,7.850,7.970,49744720.000,395194336.000<br/>310,SH600415,2025-04-25,15.730,15.890,15.420,15.500,45250728.000,704302976.000<br/>311,SH600416,2025-04-25,9.960,10.090,9.960,10.060,9028300.000,90579112.000<br/>312,SH600418,2025-04-25,34.400,35.330,34.100,34.900,41398028.000,1436562432.000<br/>313,SH600419,2025-04-25,10.940,11.110,10.840,10.900,6617900.000,72457904.000<br/>314,SH600420,2025-04-25,10.340,10.380,10.270,10.320,8429020.000,86944096.000<br/>315,SH600421,2025-04-25,5.160,5.200,5.030,5.110,6304756.000,32263830.000<br/>316,SH600422,2025-04-25,17.540,17.580,16.920,16.940,13526091.000,230872096.000<br/>317,SH600423,2025-04-25,3.070,3.110,3.050,3.070,10573100.000,32602342.000<br/>318,SH600425,2025-04-25,3.880,3.940,3.870,3.900,17824056.000,69719848.000<br/>319,SH600426,2025-04-25,20.880,21.170,20.830,20.970,14165207.000,297767520.000<br/>320,SH600428,2025-04-25,5.910,5.990,5.900,5.970,17136880.000,101949728.000<br/>321,SH600429,2025-04-25,4.470,4.530,4.400,4.400,21907300.000,97707576.000<br/>322,SH600433,2025-04-25,3.100,3.120,3.080,3.090,11882723.000,36813504.000<br/>323,SH600435,2025-04-25,10.890,10.930,10.580,10.790,22341796.000,240322464.000<br/>324,SH600436,2025-04-25,205.010,206.220,204.620,206.100,1251044.000,257196640.000<br/>325,SH600438,2025-04-25,16.810,16.860,16.630,16.660,31057166.000,519307360.000<br/>326,SH600439,2025-04-25,3.310,3.350,3.290,3.290,27831104.000,92254696.000<br/>327,SH600444,2025-04-25,14.600,14.770,14.450,14.690,1729200.000,25354564.000<br/>328,SH600446,2025-04-25,14.990,15.240,14.920,14.940,10812653.000,162839968.000<br/>329,SH600448,2025-04-25,2.700,2.730,2.670,2.690,15421100.000,41704724.000<br/>330,SH600449,2025-04-25,13.250,13.370,12.760,12.860,12010803.000,155253696.000<br/>331,SH600452,2025-04-25,9.500,9.950,9.400,9.900,60488336.000,588700096.000<br/>332,SH600455,2025-04-25,23.990,24.050,23.470,23.980,1262701.000,30068272.000<br/>333,SH600456,2025-04-25,31.360,32.300,31.080,31.730,20437510.000,649016640.000<br/>334,SH600458,2025-04-25,11.690,11.780,11.480,11.630,5162102.000,60013712.000<br/>335,SH600459,2025-04-25,13.280,13.450,13.180,13.200,10956268.000,145659440.000<br/>336,SH600460,2025-04-25,24.400,24.560,24.200,24.390,14656839.000,357379520.000<br/>337,SH600461,2025-04-25,10.020,10.080,9.860,9.970,7454936.000,74208368.000<br/>338,SH600462,2025-04-25,1.060,1.060,1.060,1.060,4355100.000,4616406.000<br/>339,SH600463,2025-04-25,8.650,8.840,8.560,8.600,2302500.000,20041644.000<br/>340,SH600467,2025-04-25,2.360,2.380,2.290,2.330,126647512.000,293267616.000<br/>341,SH600468,2025-04-25,4.210,4.280,4.170,4.230,19531190.000,82810616.000<br/>342,SH600469,2025-04-25,5.450,5.530,5.420,5.490,4097655.000,22525524.000<br/>343,SH600470,2025-04-25,5.610,5.640,5.550,5.550,16884622.000,94378280.000<br/>344,SH600475,2025-04-25,8.850,9.030,8.850,9.030,3850795.000,34543020.000<br/>345,SH600476,2025-04-25,14.870,15.200,14.700,14.940,3867000.000,57585864.000<br/>346,SH600477,2025-04-25,2.570,2.610,2.560,2.580,15839032.000,41035852.000<br/>347,SH600478,2025-04-25,4.700,4.750,4.680,4.710,17356768.000,81851056.000<br/>348,SH600479,2025-04-25,10.120,10.130,10.050,10.070,2809052.000,28310396.000<br/>349,SH600480,2025-04-25,16.130,16.320,15.820,15.920,18861784.000,302658816.000<br/>350,SH600481,2025-04-25,4.320,4.420,4.310,4.330,21484100.000,93887856.000<br/>351,SH600482,2025-04-25,20.590,21.050,20.560,20.850,14663399.000,305796128.000<br/>352,SH600483,2025-04-25,9.850,9.870,9.710,9.780,17803628.000,174378720.000<br/>353,SH600486,2025-04-25,50.120,51.150,49.860,50.740,3368629.000,170795600.000<br/>354,SH600487,2025-04-25,15.390,15.930,15.350,15.700,65904024.000,1033850880.000<br/>355,SH600488,2025-04-25,4.060,4.070,4.010,4.030,4910813.000,19797044.000<br/>356,SH600489,2025-04-25,14.320,14.340,13.860,13.990,68644040.000,966961344.000<br/>357,SH600490,2025-04-25,5.040,5.060,4.750,4.750,157157344.000,771405568.000<br/>358,SH600491,2025-04-25,3.640,3.710,3.600,3.680,10223300.000,37581184.000<br/>359,SH600493,2025-04-25,5.270,5.340,5.240,5.280,5149300.000,27218742.000<br/>360,SH600495,2025-04-25,4.020,4.050,3.970,4.010,12479320.000,50040208.000<br/>361,SH600496,2025-04-25,3.190,3.210,3.170,3.180,19713900.000,62913384.000<br/>362,SH600497,2025-04-25,5.170,5.220,5.150,5.160,44710760.000,231447968.000<br/>363,SH600498,2025-04-25,21.200,21.690,21.170,21.480,18697368.000,401344672.000<br/>364,SH600499,2025-04-25,8.500,8.600,8.420,8.430,10423287.000,88579928.000<br/>365,SH600500,2025-04-25,3.660,3.710,3.650,3.670,14642433.000,53895720.000<br/>366,SH600501,2025-04-25,19.330,19.350,18.600,18.980,13244162.000,250737088.000<br/>367,SH600502,2025-04-25,4.760,4.800,4.730,4.750,15859900.000,75591320.000<br/>368,SH600503,2025-04-25,2.480,2.580,2.460,2.470,71036200.000,178790400.000<br/>369,SH600505,2025-04-25,18.880,19.040,18.010,19.040,38057800.000,712296192.000<br/>370,SH600506,2025-04-25,18.700,19.580,18.700,19.120,12771404.000,245677504.000<br/>371,SH600507,2025-04-25,4.440,4.550,4.400,4.540,69776392.000,314084928.000<br/>372,SH600508,2025-04-25,11.440,11.480,11.290,11.400,4609700.000,52406328.000<br/>373,SH600509,2025-04-25,6.400,6.970,6.350,6.930,73436528.000,487091456.000<br/>374,SH600510,2025-04-25,5.370,5.570,5.300,5.320,34261600.000,185638096.000<br/>375,SH600511,2025-04-25,29.400,29.720,29.250,29.380,3253913.000,95722912.000<br/>376,SH600512,2025-04-25,2.190,2.230,2.190,2.210,22552142.000,50000356.000<br/>377,SH600513,2025-04-25,9.040,9.080,8.940,9.000,6195100.000,55773268.000<br/>378,SH600515,2025-04-25,3.540,3.560,3.520,3.530,35402200.000,125390776.000<br/>379,SH600516,2025-04-25,4.720,4.780,4.700,4.750,14499512.000,68888568.000<br/>380,SH600517,2025-04-25,4.900,5.040,4.890,5.020,29534908.000,147907712.000<br/>381,SH600518,2025-04-25,1.940,1.970,1.930,1.950,130763960.000,255153584.000<br/>382,SH600519,2025-04-25,1557.100,1561.200,1550.000,1550.000,1476490.000,2295029760.000<br/>383,SH600520,2025-04-25,29.300,29.560,29.010,29.140,2463201.000,72083776.000<br/>384,SH600521,2025-04-25,14.980,15.090,14.630,14.760,12525248.000,185053776.000<br/>385,SH600522,2025-04-25,13.800,14.210,13.770,14.140,57167384.000,802253568.000<br/>386,SH600523,2025-04-25,11.920,11.960,11.770,11.860,4160200.000,49361896.000<br/>387,SH600525,2025-04-25,3.800,4.080,3.700,3.700,66296004.000,256876288.000<br/>388,SH600526,2025-04-25,4.790,4.830,4.760,4.820,6117402.000,29367064.000<br/>389,SH600527,2025-04-25,2.000,2.070,1.990,2.020,37910620.000,77037488.000<br/>390,SH600528,2025-04-25,8.040,8.060,8.000,8.040,6667551.000,53566032.000<br/>391,SH600529,2025-04-25,22.330,22.330,21.980,22.130,11488333.000,253963200.000<br/>392,SH600530,2025-04-25,4.720,4.800,4.690,4.730,5287900.000,25072100.000<br/>393,SH600531,2025-04-25,6.740,6.830,6.720,6.750,23794670.000,161054944.000<br/>394,SH600533,2025-04-25,2.240,2.320,2.230,2.250,27758512.000,63322120.000<br/>395,SH600535,2025-04-25,15.210,15.230,14.890,14.920,10853504.000,162540320.000<br/>396,SH600536,2025-04-25,44.150,45.130,44.000,44.580,19634204.000,876447488.000<br/>397,SH600537,2025-04-25,2.770,2.780,2.720,2.740,17835242.000,49009356.000<br/>398,SH600538,2025-04-25,5.130,5.200,5.050,5.130,6357201.000,32587466.000<br/>399,SH600539,2025-04-25,10.700,10.900,10.470,10.470,9376100.000,99995416.000<br/>400,SH600540,2025-04-25,4.400,4.410,4.270,4.280,38250400.000,165217904.000<br/>401,SH600543,2025-04-25,4.720,4.790,4.690,4.710,5582700.000,26416510.000<br/>402,SH600545,2025-04-25,2.060,2.100,2.050,2.070,20530500.000,42646352.000<br/>403,SH600546,2025-04-25,10.110,10.140,10.000,10.060,9477023.000,95599296.000<br/>404,SH600547,2025-04-25,31.450,31.630,30.550,30.660,41630932.000,1289057152.000<br/>405,SH600548,2025-04-25,11.030,11.100,10.960,11.080,2167500.000,23920948.000<br/>406,SH600549,2025-04-25,18.900,19.090,18.820,18.920,10843264.000,205445072.000<br/>407,SH600550,2025-04-25,7.550,7.620,7.510,7.590,21773392.000,165021088.000<br/>408,SH600551,2025-04-25,7.880,7.900,7.780,7.810,6166721.000,48192372.000<br/>409,SH600552,2025-04-25,10.680,10.830,10.670,10.690,13786693.000,148209728.000<br/>410,SH600556,2025-04-25,4.600,4.660,4.570,4.610,28579500.000,132189672.000<br/>411,SH600557,2025-04-25,13.000,13.060,12.870,12.900,5218365.000,67429424.000<br/>412,SH600558,2025-04-25,4.660,4.680,4.610,4.650,17612688.000,81813920.000<br/>413,SH600559,2025-04-25,17.570,17.900,17.560,17.820,12797965.000,227587392.000<br/>414,SH600560,2025-04-25,14.890,15.000,14.580,14.810,4149600.000,61328128.000<br/>415,SH600561,2025-04-25,5.910,5.940,5.830,5.840,2950566.000,17323368.000<br/>416,SH600562,2025-04-25,21.000,21.000,20.450,20.800,8009625.000,166243472.000<br/>417,SH600563,2025-04-25,104.990,105.800,104.030,104.410,1789410.000,187755552.000<br/>418,SH600566,2025-04-25,25.710,25.780,25.540,25.590,5244061.000,134344640.000<br/>419,SH600567,2025-04-25,1.660,1.700,1.660,1.680,73790288.000,123965000.000<br/>420,SH600568,2025-04-25,1.300,1.310,1.290,1.300,6456200.000,8371346.000<br/>421,SH600569,2025-04-25,1.790,1.840,1.790,1.830,14878672.000,27117088.000<br/>422,SH600570,2025-04-25,25.830,26.080,25.700,25.850,19496420.000,504995584.000<br/>423,SH600571,2025-04-25,16.050,16.530,15.630,15.720,77713384.000,1240936832.000<br/>424,SH600572,2025-04-25,4.500,4.550,4.480,4.510,23041376.000,103799408.000<br/>425,SH600573,2025-04-25,11.020,11.650,10.970,11.530,16719037.000,191137312.000<br/>426,SH600575,2025-04-25,3.840,3.900,3.720,3.860,167868240.000,640847168.000<br/>427,SH600576,2025-04-25,9.830,10.120,9.810,10.000,10603624.000,105925304.000<br/>428,SH600577,2025-04-25,6.450,6.540,6.420,6.430,36654584.000,237317824.000<br/>429,SH600578,2025-04-25,3.760,3.850,3.750,3.840,73068256.000,278084448.000<br/>430,SH600579,2025-04-25,6.940,7.040,6.900,6.970,8443500.000,58896632.000<br/>431,SH600580,2025-04-25,23.860,24.090,23.430,23.730,65067520.000,1545818624.000<br/>432,SH600581,2025-04-25,3.110,3.200,3.100,3.190,26454320.000,83900504.000<br/>433,SH600582,2025-04-25,6.410,6.450,6.310,6.340,41222456.000,262127888.000<br/>434,SH600583,2025-04-25,5.470,5.520,5.440,5.470,31469100.000,172252368.000<br/>435,SH600584,2025-04-25,32.830,33.230,32.700,33.000,19388698.000,640549312.000<br/>436,SH600585,2025-04-25,24.980,25.040,24.570,24.570,13819766.000,341134624.000<br/>437,SH600586,2025-04-25,4.620,4.690,4.620,4.650,9358783.000,43574960.000<br/>438,SH600587,2025-04-25,15.320,15.430,15.290,15.320,4028812.000,61830920.000<br/>439,SH600588,2025-04-25,13.800,14.040,13.570,13.700,30355128.000,417845664.000<br/>440,SH600589,2025-04-25,6.450,6.540,6.310,6.360,132690680.000,852462912.000<br/>441,SH600590,2025-04-25,8.220,8.990,8.200,8.990,113864880.000,1003216896.000<br/>442,SH600592,2025-04-25,19.480,19.740,18.880,19.080,28942192.000,556152448.000<br/>443,SH600593,2025-04-25,30.150,31.480,29.900,30.350,9615700.000,294729568.000<br/>444,SH600594,2025-04-25,3.440,3.490,3.410,3.410,11790900.000,40533996.000<br/>445,SH600595,2025-04-25,3.770,4.020,3.750,3.970,89862912.000,353384096.000<br/>446,SH600596,2025-04-25,7.740,7.760,7.650,7.660,7888673.000,60639900.000<br/>447,SH600597,2025-04-25,8.400,8.500,8.390,8.400,9611700.000,81223560.000<br/>448,SH600598,2025-04-25,15.250,15.390,15.210,15.300,34626852.000,530032288.000<br/>449,SH600599,2025-04-25,9.780,10.210,9.780,10.150,1361200.000,13679942.000<br/>450,SH600600,2025-04-25,77.620,78.430,77.310,77.410,2754463.000,214381440.000<br/>451,SH600601,2025-04-25,4.330,4.450,4.300,4.350,70531368.000,308842464.000<br/>452,SH600602,2025-04-25,22.000,23.390,22.000,22.760,118579272.000,2703864064.000<br/>453,SH600603,2025-04-25,7.260,7.400,7.260,7.260,15992100.000,116483128.000<br/>454,SH600604,2025-04-25,4.700,4.850,4.660,4.720,20478860.000,97516912.000<br/>455,SH600605,2025-04-25,33.750,34.920,33.320,34.300,2469931.000,84545224.000<br/>456,SH600606,2025-04-25,1.810,1.890,1.800,1.830,122606736.000,227060800.000<br/>457,SH600608,2025-04-25,3.050,3.120,3.000,3.030,1903677.000,5810395.000<br/>458,SH600609,2025-04-25,5.350,5.540,5.320,5.480,27935192.000,151999840.000<br/>459,SH600610,2025-04-25,9.600,9.890,8.900,9.020,118530992.000,1104713216.000<br/>460,SH600611,2025-04-25,5.900,5.990,5.880,5.920,31755748.000,188937280.000<br/>461,SH600612,2025-04-25,49.590,50.660,49.400,50.520,1493423.000,74920272.000<br/>462,SH600613,2025-04-25,6.190,6.270,6.160,6.170,4081600.000,25302594.000<br/>463,SH600615,2025-04-25,14.500,14.970,12.920,12.920,29245520.000,402827360.000<br/>464,SH600616,2025-04-25,5.440,5.740,5.400,5.560,25217820.000,140889520.000<br/>465,SH600617,2025-04-25,2.400,2.580,2.390,2.460,25939060.000,64560036.000<br/>466,SH600618,2025-04-25,9.290,9.560,9.260,9.370,9426092.000,88656240.000<br/>467,SH600619,2025-04-25,11.500,11.680,11.260,11.520,38629568.000,443671168.000<br/>468,SH600620,2025-04-25,4.760,4.930,4.740,4.760,6255500.000,30205462.000<br/>469,SH600621,2025-04-25,13.260,13.360,13.210,13.250,9125810.000,121222896.000<br/>470,SH600622,2025-04-25,3.020,3.310,3.010,3.090,133705008.000,419040672.000<br/>471,SH600623,2025-04-25,7.040,7.120,7.000,7.080,8825944.000,62502772.000<br/>472,SH600624,2025-04-25,6.240,6.320,6.190,6.200,12793720.000,79740736.000<br/>473,SH600626,2025-04-25,3.540,3.630,3.520,3.580,9537000.000,34223108.000<br/>474,SH600628,2025-04-25,7.570,7.790,7.530,7.580,18911200.000,144803888.000<br/>475,SH600629,2025-04-25,9.080,9.180,8.850,8.990,55727744.000,501864352.000<br/>476,SH600630,2025-04-25,8.070,8.240,8.060,8.170,10554400.000,86231856.000<br/>477,SH600633,2025-04-25,13.080,13.340,13.080,13.120,27467276.000,362702976.000<br/>478,SH600635,2025-04-25,3.600,3.680,3.580,3.630,23385264.000,84945352.000<br/>479,SH600636,2025-04-25,6.230,6.780,6.220,6.690,17082100.000,110781896.000<br/>480,SH600637,2025-04-25,7.360,7.410,7.340,7.350,12171556.000,89706944.000<br/>481,SH600638,2025-04-25,5.240,5.370,5.210,5.230,7546121.000,39936436.000<br/>482,SH600639,2025-04-25,11.160,11.450,11.160,11.210,8754069.000,98915488.000<br/>483,SH600640,2025-04-25,11.120,11.250,11.060,11.130,4458785.000,49778816.000<br/>484,SH600641,2025-04-25,14.420,14.950,14.300,14.760,15642780.000,229639520.000<br/>485,SH600642,2025-04-25,9.390,9.450,9.280,9.360,17911922.000,167559136.000<br/>486,SH600643,2025-04-25,4.630,4.750,4.630,4.660,11433912.000,53628064.000<br/>487,SH600644,2025-04-25,12.860,14.150,12.360,13.780,123795568.000,1689758848.000<br/>488,SH600645,2025-04-25,21.890,21.890,21.160,21.540,17489434.000,374570560.000<br/>489,SH600648,2025-04-25,11.800,12.310,11.730,11.960,17296268.000,208207248.000<br/>490,SH600649,2025-04-25,5.000,5.140,4.690,4.700,122240392.000,598906688.000<br/>491,SH600650,2025-04-25,13.620,13.880,13.480,13.500,10118528.000,138397728.000<br/>492,SH600651,2025-04-25,4.010,4.050,3.970,4.000,11632585.000,46647792.000<br/>493,SH600653,2025-04-25,1.890,1.940,1.870,1.900,34095860.000,65132664.000<br/>494,SH600654,2025-04-25,2.940,2.980,2.930,2.960,25806716.000,76346240.000<br/>495,SH600655,2025-04-25,5.640,5.710,5.630,5.660,7441390.000,42232596.000<br/>496,SH600657,2025-04-25,4.600,4.740,4.480,4.490,57352696.000,265195776.000<br/>497,SH600658,2025-04-25,3.990,4.080,3.950,3.970,14679981.000,58895636.000<br/>498,SH600660,2025-04-25,57.110,57.240,56.830,57.020,5827182.000,332058016.000<br/>499,SH600661,2025-04-25,10.350,10.530,10.240,10.250,7339658.000,75962064.000<br/>500,SH600662,2025-04-25,5.670,5.700,5.500,5.570,24977898.000,139353264.000<br/>501,SH600663,2025-04-25,9.220,9.430,9.110,9.130,12982671.000,120416960.000<br/>502,SH600664,2025-04-25,3.730,3.760,3.670,3.680,49971764.000,184913136.000<br/>503,SH600665,2025-04-25,2.910,3.150,2.890,2.960,23515200.000,70713448.000<br/>504,SH600666,2025-04-25,2.500,2.590,2.480,2.540,39974948.000,101819528.000<br/>505,SH600667,2025-04-25,6.450,6.500,6.410,6.470,12851321.000,83078288.000<br/>506,SH600668,2025-04-25,11.870,12.510,11.810,12.210,24284802.000,297685792.000<br/>507,SH600671,2025-04-25,14.790,14.990,14.110,14.550,4932201.000,71616824.000<br/>508,SH600673,2025-04-25,9.550,9.800,9.470,9.630,19628056.000,189492528.000<br/>509,SH600674,2025-04-25,16.810,16.900,16.650,16.830,16110249.000,269821792.000<br/>510,SH600675,2025-04-25,2.830,2.900,2.790,2.810,27668158.000,78898832.000<br/>511,SH600676,2025-04-25,4.030,4.120,4.020,4.050,8426900.000,34387712.000<br/>512,SH600678,2025-04-25,7.000,7.140,6.880,6.900,28845200.000,201033648.000<br/>513,SH600679,2025-04-25,13.570,13.570,12.790,12.860,34159000.000,446657216.000<br/>514,SH600681,2025-04-25,3.550,3.580,3.500,3.550,15962300.000,56516488.000<br/>515,SH600682,2025-04-25,6.380,6.460,6.350,6.370,9443900.000,60419796.000<br/>516,SH600683,2025-04-25,3.870,4.050,3.840,3.910,16267800.000,64621152.000<br/>517,SH600684,2025-04-25,3.660,3.750,3.590,3.630,41991780.000,154548976.000<br/>518,SH600685,2025-04-25,23.180,23.390,23.090,23.320,6766729.000,157538640.000<br/>519,SH600686,2025-04-25,12.840,13.330,12.620,13.180,38521300.000,503731072.000<br/>520,SH600688,2025-04-25,2.990,3.030,2.940,2.950,55310124.000,164554912.000<br/>521,SH600689,2025-04-25,11.540,11.630,11.150,11.390,4823900.000,54826296.000<br/>522,SH600690,2025-04-25,24.850,25.050,24.790,25.020,31709650.000,791669056.000<br/>523,SH600691,2025-04-25,1.980,2.050,1.970,2.020,15848900.000,31962944.000<br/>524,SH600692,2025-04-25,7.440,7.620,7.380,7.410,8202400.000,61446996.000<br/>525,SH600693,2025-04-25,6.260,6.360,6.200,6.330,35771400.000,224959952.000<br/>526,SH600694,2025-04-25,26.050,26.450,25.810,26.210,3254197.000,85242504.000<br/>527,SH600696,2025-04-25,6.940,6.940,6.940,6.940,110400.000,766176.000<br/>528,SH600697,2025-04-25,12.060,12.280,11.850,12.130,11485973.000,139241760.000<br/>529,SH600698,2025-04-25,5.600,5.640,5.540,5.570,10818040.000,60438500.000<br/>530,SH600699,2025-04-25,15.930,16.200,15.880,15.910,14558973.000,233071328.000<br/>531,SH600702,2025-04-25,56.670,57.700,56.670,57.010,4137313.000,236508240.000<br/>532,SH600703,2025-04-25,12.080,12.180,12.050,12.100,21469700.000,259834640.000<br/>533,SH600704,2025-04-25,4.870,4.910,4.850,4.900,28513700.000,139472720.000<br/>534,SH600706,2025-04-25,9.130,9.470,9.130,9.330,8176000.000,76434704.000<br/>535,SH600707,2025-04-25,6.550,6.670,6.540,6.650,13940881.000,92272704.000<br/>536,SH600708,2025-04-25,3.210,3.470,3.200,3.300,53362872.000,178559408.000<br/>537,SH600710,2025-04-25,9.420,9.630,9.380,9.520,15515504.000,147784144.000<br/>538,SH600711,2025-04-25,6.050,6.060,5.820,5.880,72433152.000,431212576.000<br/>539,SH600712,2025-04-25,5.530,5.570,5.440,5.460,18728800.000,103110096.000<br/>540,SH600713,2025-04-25,5.040,5.070,5.020,5.030,6809700.000,34308316.000<br/>541,SH600714,2025-04-25,10.630,11.030,10.630,10.870,9120501.000,99026720.000<br/>542,SH600715,2025-04-25,2.390,2.440,2.310,2.350,44970016.000,107371120.000<br/>543,SH600716,2025-04-25,3.360,3.470,3.340,3.390,15163717.000,51890576.000<br/>544,SH600717,2025-04-25,4.510,4.550,4.500,4.540,15461661.000,70050432.000<br/>545,SH600718,2025-04-25,10.320,10.550,10.220,10.280,25532344.000,264233872.000<br/>546,SH600719,2025-04-25,6.500,6.790,6.440,6.780,36774920.000,246608944.000<br/>547,SH600720,2025-04-25,8.040,8.420,8.040,8.120,12163245.000,100042456.000<br/>548,SH600721,2025-04-25,7.030,7.080,6.830,6.830,32803700.000,226570976.000<br/>549,SH600722,2025-04-25,5.100,5.150,5.050,5.100,6516434.000,33312172.000<br/>550,SH600724,2025-04-25,4.700,4.750,4.650,4.670,11989509.000,56346372.000<br/>551,SH600725,2025-04-25,3.020,3.090,2.990,3.080,16587080.000,50612008.000<br/>552,SH600726,2025-04-25,2.300,2.500,2.280,2.500,124405536.000,306441888.000<br/>553,SH600727,2025-04-25,8.230,8.280,7.980,7.990,29553700.000,239020928.000<br/>554,SH600728,2025-04-25,4.840,4.970,4.820,4.910,75607192.000,370329632.000<br/>555,SH600729,2025-04-25,32.210,32.750,32.060,32.440,3118450.000,101052488.000<br/>556,SH600730,2025-04-25,6.600,6.740,6.450,6.460,24113930.000,158131776.000<br/>557,SH600731,2025-04-25,6.900,6.980,6.810,6.910,12668420.000,87181472.000<br/>558,SH600732,2025-04-25,9.900,10.090,9.890,9.960,18795730.000,187919664.000<br/>559,SH600733,2025-04-25,7.580,7.630,7.510,7.550,66233988.000,500996768.000<br/>560,SH600734,2025-04-25,4.050,4.090,3.980,4.040,40534900.000,163777872.000<br/>561,SH600735,2025-04-25,4.920,5.030,4.900,4.910,11494700.000,56851396.000<br/>562,SH600736,2025-04-25,5.520,5.700,5.520,5.540,22620492.000,127095616.000<br/>563,SH600737,2025-04-25,9.410,9.440,9.170,9.380,33402628.000,310856768.000<br/>564,SH600738,2025-04-25,5.200,5.240,5.040,5.050,85996576.000,440844736.000<br/>565,SH600739,2025-04-25,9.850,10.020,9.850,9.980,9329200.000,92964984.000<br/>566,SH600740,2025-04-25,3.570,3.590,3.520,3.550,18580176.000,66040108.000<br/>567,SH600741,2025-04-25,16.570,16.720,16.450,16.670,9709133.000,161373776.000<br/>568,SH600742,2025-04-25,9.590,9.740,9.530,9.550,13588289.000,130393632.000<br/>569,SH600743,2025-04-25,1.800,1.870,1.790,1.820,43390020.000,79622632.000<br/>570,SH600744,2025-04-25,4.240,4.240,4.240,4.240,25999648.000,110238512.000<br/>571,SH600745,2025-04-25,31.800,33.280,31.770,32.430,15566473.000,507182688.000<br/>572,SH600746,2025-04-25,9.440,9.520,9.150,9.190,36742888.000,340454944.000<br/>573,SH600748,2025-04-25,3.270,3.400,3.250,3.260,15735977.000,52284680.000<br/>574,SH600749,2025-04-25,11.700,12.020,11.660,11.880,8319600.000,98789904.000<br/>575,SH600750,2025-04-25,23.260,23.260,22.860,22.960,4738700.000,108903472.000<br/>576,SH600751,2025-04-25,2.950,2.980,2.920,2.950,34121856.000,100573448.000<br/>577,SH600753,2025-04-25,5.240,5.350,5.160,5.160,5757260.000,30050312.000<br/>578,SH600754,2025-04-25,25.150,25.550,25.040,25.330,8332500.000,211011744.000<br/>579,SH600755,2025-04-25,6.180,6.240,6.170,6.200,8618398.000,53529084.000<br/>580,SH600756,2025-04-25,14.170,14.470,14.140,14.290,5479204.000,78456592.000<br/>581,SH600757,2025-04-25,9.390,9.430,9.160,9.180,9974177.000,92068488.000<br/>582,SH600758,2025-04-25,3.620,3.710,3.610,3.660,32281220.000,118139040.000<br/>583,SH600759,2025-04-25,2.090,2.120,2.080,2.100,80074312.000,168305680.000<br/>584,SH600760,2025-04-25,42.710,42.930,42.310,42.840,11246139.000,479211104.000<br/>585,SH600761,2025-04-25,15.880,16.160,15.860,16.000,13269140.000,212624192.000<br/>586,SH600763,2025-04-25,39.900,40.400,39.560,39.790,7599187.000,303409856.000<br/>587,SH600764,2025-04-25,27.690,28.300,27.500,28.130,4851558.000,135770016.000<br/>588,SH600765,2025-04-25,15.150,15.280,15.110,15.190,10828685.000,164436544.000<br/>589,SH600768,2025-04-25,9.090,9.370,9.030,9.350,2491501.000,23083324.000<br/>590,SH600769,2025-04-25,10.100,10.510,10.040,10.280,9628000.000,99004168.000<br/>591,SH600770,2025-04-25,3.970,4.040,3.960,4.000,7755920.000,31074344.000<br/>592,SH600771,2025-04-25,18.300,18.900,18.250,18.900,30043720.000,565055936.000<br/>593,SH600773,2025-04-25,9.070,9.290,9.060,9.060,7194743.000,65949428.000<br/>594,SH600774,2025-04-25,7.920,7.980,7.800,7.810,4944300.000,38846824.000<br/>595,SH600775,2025-04-25,9.120,9.190,9.050,9.060,9099300.000,82922032.000<br/>596,SH600776,2025-04-25,11.080,11.200,10.850,10.880,19452240.000,214523360.000<br/>597,SH600777,2025-04-25,3.200,3.210,3.180,3.190,167950384.000,536481632.000<br/>598,SH600778,2025-04-25,6.350,6.470,6.200,6.350,21208488.000,134523888.000<br/>599,SH600779,2025-04-25,46.710,47.260,46.310,46.420,2976300.000,139167232.000<br/>600,SH600780,2025-04-25,5.900,6.240,5.900,6.110,47010144.000,287534208.000<br/>601,SH600782,2025-04-25,3.980,4.100,3.970,4.060,47365144.000,192713664.000<br/>602,SH600783,2025-04-25,11.750,12.000,11.700,11.800,3364902.000,39841144.000<br/>603,SH600784,2025-04-25,5.960,6.020,5.910,5.940,9647396.000,57491620.000<br/>604,SH600785,2025-04-25,12.630,12.940,12.400,12.560,17091592.000,216745984.000<br/>605,SH600787,2025-04-25,6.390,6.510,6.300,6.400,90873720.000,581661056.000<br/>606,SH600789,2025-04-25,10.500,10.510,10.180,10.370,113216480.000,1168874880.000<br/>607,SH600790,2025-04-25,3.820,3.880,3.690,3.710,75150896.000,281829408.000<br/>608,SH600791,2025-04-25,4.220,4.360,4.180,4.230,9558300.000,41012536.000<br/>609,SH600792,2025-04-25,3.050,3.150,3.040,3.100,13030400.000,40298812.000<br/>610,SH600793,2025-04-25,22.460,24.300,22.300,22.530,17447344.000,402200576.000<br/>611,SH600794,2025-04-25,5.660,5.920,5.260,5.260,247246384.000,1363783424.000<br/>612,SH600795,2025-04-25,4.540,4.580,4.520,4.580,135823616.000,619188800.000<br/>613,SH600796,2025-04-25,5.430,5.520,5.430,5.510,5865900.000,32175228.000<br/>614,SH600797,2025-04-25,10.000,10.280,9.990,10.050,113523456.000,1147168128.000<br/>615,SH600798,2025-04-25,2.930,2.990,2.920,2.950,19589910.000,57915604.000<br/>616,SH600800,2025-04-25,3.350,3.480,3.230,3.320,122826320.000,410307296.000<br/>617,SH600801,2025-04-25,12.990,13.140,12.850,12.900,7523979.000,97375232.000<br/>618,SH600802,2025-04-25,4.240,4.360,4.240,4.320,7378980.000,31930334.000<br/>619,SH600803,2025-04-25,19.640,19.870,19.420,19.850,8099728.000,159152384.000<br/>620,SH600804,2025-04-25,0.680,0.710,0.680,0.680,143556768.000,97985392.000<br/>621,SH600805,2025-04-25,4.350,4.510,4.340,4.430,9423461.000,41799688.000<br/>622,SH600807,2025-04-25,2.490,2.530,2.450,2.470,15245800.000,37936724.000<br/>623,SH600808,2025-04-25,2.950,3.010,2.930,2.970,37173608.000,110772304.000<br/>624,SH600809,2025-04-25,213.900,215.970,210.700,211.150,4733899.000,1006272704.000<br/>625,SH600810,2025-04-25,8.400,8.450,8.210,8.210,20338852.000,169035904.000<br/>626,SH600812,2025-04-25,5.980,6.030,5.900,5.950,25802948.000,153837840.000<br/>627,SH600814,2025-04-25,8.300,8.450,8.190,8.200,15603600.000,129282600.000<br/>628,SH600815,2025-04-25,2.550,2.610,2.530,2.570,13855899.000,35693960.000<br/>629,SH600816,2025-04-25,2.750,2.790,2.730,2.760,32645194.000,90320544.000<br/>630,SH600817,2025-04-25,10.930,11.080,10.930,11.070,1472701.000,16243759.000<br/>631,SH600818,2025-04-25,10.250,10.770,10.230,10.370,6578413.000,68868720.000<br/>632,SH600819,2025-04-25,5.150,5.200,5.110,5.160,4272600.000,22076248.000<br/>633,SH600820,2025-04-25,6.060,6.150,6.050,6.090,15628082.000,95301232.000<br/>634,SH600821,2025-04-25,5.590,5.760,5.550,5.730,35908200.000,204482208.000<br/>635,SH600822,2025-04-25,9.580,10.540,9.500,10.540,27487522.000,283348320.000<br/>636,SH600824,2025-04-25,4.350,4.410,4.270,4.270,43745252.000,189319040.000<br/>637,SH600825,2025-04-25,6.130,6.350,6.110,6.220,22663606.000,141450928.000<br/>638,SH600826,2025-04-25,8.350,8.490,8.300,8.410,12704169.000,106876616.000<br/>639,SH600827,2025-04-25,9.800,10.020,9.750,9.820,17957680.000,177150832.000<br/>640,SH600828,2025-04-25,4.350,4.350,4.350,4.350,7880805.000,34281504.000<br/>641,SH600829,2025-04-25,7.180,7.270,7.140,7.180,3784100.000,27226882.000<br/>642,SH600830,2025-04-25,8.780,8.900,8.740,8.780,6890739.000,60825892.000<br/>643,SH600831,2025-04-25,2.610,2.680,2.610,2.680,12922900.000,34519860.000<br/>644,SH600833,2025-04-25,12.210,12.270,12.100,12.220,2577281.000,31461540.000<br/>645,SH600834,2025-04-25,8.070,8.130,8.000,8.090,2477900.000,19981080.000<br/>646,SH600835,2025-04-25,22.160,22.170,21.700,21.960,10950851.000,239895824.000<br/>647,SH600838,2025-04-25,8.500,8.690,8.400,8.510,15279840.000,130679424.000<br/>648,SH600839,2025-04-25,9.680,10.030,9.680,9.860,176032112.000,1735819008.000<br/>649,SH600841,2025-04-25,5.210,5.260,5.120,5.150,13310901.000,68858832.000<br/>650,SH600843,2025-04-25,11.160,11.450,10.990,11.080,26063900.000,291011680.000<br/>651,SH600844,2025-04-25,3.030,3.030,2.950,2.950,32305500.000,96487152.000<br/>652,SH600845,2025-04-25,26.480,26.860,26.470,26.590,9132541.000,243472832.000<br/>653,SH600846,2025-04-25,8.660,9.050,8.620,8.870,7611068.000,67442008.000<br/>654,SH600847,2025-04-25,8.750,8.840,8.690,8.750,1292800.000,11330949.000<br/>655,SH600848,2025-04-25,9.890,9.970,9.820,9.850,8800884.000,87104784.000<br/>656,SH600850,2025-04-25,23.970,24.350,23.900,24.040,6546402.000,157928688.000<br/>657,SH600851,2025-04-25,6.250,6.280,6.050,6.160,14880012.000,91354312.000<br/>658,SH600853,2025-04-25,3.800,3.870,3.790,3.850,35660816.000,136693952.000<br/>659,SH600854,2025-04-25,4.510,4.780,4.500,4.600,13943487.000,64504048.000<br/>660,SH600855,2025-04-25,10.610,10.650,10.470,10.500,4304902.000,45385432.000<br/>661,SH600857,2025-04-25,9.510,9.830,9.360,9.580,19195932.000,183836608.000<br/>662,SH600858,2025-04-25,5.210,5.400,5.160,5.240,16465400.000,87121128.000<br/>663,SH600859,2025-04-25,14.330,14.460,14.140,14.170,30211016.000,431637312.000<br/>664,SH600860,2025-04-25,13.590,13.770,13.090,13.200,41658216.000,556521984.000<br/>665,SH600861,2025-04-25,22.140,22.770,22.040,22.320,5001639.000,111852232.000<br/>666,SH600862,2025-04-25,22.900,23.140,22.900,22.970,6752140.000,155473904.000<br/>667,SH600863,2025-04-25,4.020,4.060,3.960,4.040,111083056.000,446088160.000<br/>668,SH600864,2025-04-25,5.800,5.860,5.690,5.830,35286812.000,203953456.000<br/>669,SH600865,2025-04-25,10.300,10.300,9.640,9.670,36279740.000,360612832.000<br/>670,SH600866,2025-04-25,7.620,7.750,7.380,7.500,81233488.000,610481152.000<br/>671,SH600867,2025-04-25,7.460,7.630,7.450,7.520,20900420.000,157277824.000<br/>672,SH600868,2025-04-25,3.040,3.200,3.040,3.130,137447472.000,431157280.000<br/>673,SH600869,2025-04-25,4.700,4.830,4.670,4.720,31295800.000,148532608.000<br/>674,SH600871,2025-04-25,1.830,1.850,1.820,1.840,60909200.000,111847984.000<br/>675,SH600872,2025-04-25,20.960,21.020,20.490,20.520,11303554.000,234489104.000<br/>676,SH600873,2025-04-25,11.000,11.180,10.960,10.980,21417402.000,236517104.000<br/>677,SH600874,2025-04-25,5.720,5.790,5.720,5.740,9532843.000,54815948.000<br/>678,SH600875,2025-04-25,15.320,15.350,15.190,15.240,14746398.000,224702304.000<br/>679,SH600876,2025-04-25,9.490,9.540,9.380,9.400,3061000.000,28942056.000<br/>680,SH600877,2025-04-25,11.830,11.950,11.730,11.860,5304900.000,62786456.000<br/>681,SH600879,2025-04-25,8.540,8.550,8.470,8.490,20463362.000,173977024.000<br/>682,SH600880,2025-04-25,4.270,4.360,4.250,4.310,11634400.000,50215392.000<br/>683,SH600881,2025-04-25,1.570,1.670,1.560,1.590,70049624.000,112804312.000<br/>684,SH600882,2025-04-25,26.000,26.770,25.440,26.640,14798900.000,387236160.000<br/>685,SH600883,2025-04-25,7.370,7.430,7.300,7.370,4802800.000,35316992.000<br/>686,SH600884,2025-04-25,6.600,6.730,6.560,6.630,34966444.000,232559296.000<br/>687,SH600885,2025-04-25,32.980,33.100,32.710,32.810,2042921.000,67180432.000<br/>688,SH600886,2025-04-25,14.800,14.980,14.760,14.960,35293472.000,524941920.000<br/>689,SH600887,2025-04-25,29.070,29.310,28.900,28.970,22729300.000,660325440.000<br/>690,SH600888,2025-04-25,6.770,6.840,6.770,6.810,10644411.000,72504136.000<br/>691,SH600889,2025-04-25,15.720,16.850,15.520,16.440,21059180.000,345755232.000<br/>692,SH600892,2025-04-25,2.750,2.780,2.660,2.690,26969500.000,73333104.000<br/>693,SH600893,2025-04-25,33.220,33.580,32.880,33.410,11708663.000,388953792.000<br/>694,SH600894,2025-04-25,11.860,12.090,11.830,12.060,4235606.000,50818620.000<br/>695,SH600895,2025-04-25,25.400,27.040,25.380,26.080,49416544.000,1294321024.000<br/>696,SH600897,2025-04-25,14.310,14.480,14.310,14.460,1561300.000,22485570.000<br/>697,SH600900,2025-04-25,29.480,29.730,29.300,29.520,54457224.000,1604922496.000<br/>698,SH600901,2025-04-25,5.220,5.280,5.190,5.210,22768932.000,119031704.000<br/>699,SH600903,2025-04-25,7.070,7.100,7.010,7.070,9231287.000,65149928.000<br/>700,SH600905,2025-04-25,4.270,4.290,4.250,4.290,90278160.000,385782656.000<br/>701,SH600906,2025-04-25,6.390,6.470,6.370,6.440,16451989.000,105909552.000<br/>702,SH600908,2025-04-25,5.520,5.680,5.510,5.660,43809000.000,245698640.000<br/>703,SH600909,2025-04-25,5.470,5.550,5.470,5.510,28366840.000,156350368.000<br/>704,SH600916,2025-04-25,8.620,8.650,8.540,8.560,23209798.000,199304448.000<br/>705,SH600917,2025-04-25,5.570,5.610,5.530,5.550,3870200.000,21518816.000<br/>706,SH600918,2025-04-25,6.080,6.140,6.070,6.110,14655900.000,89596352.000<br/>707,SH600919,2025-04-25,9.970,10.020,9.880,9.930,72696672.000,722477120.000<br/>708,SH600925,2025-04-25,5.150,5.150,4.980,5.020,17078412.000,85654192.000<br/>709,SH600926,2025-04-25,14.570,14.620,14.480,14.570,27291492.000,397011904.000<br/>710,SH600927,2025-04-25,11.950,12.040,11.900,11.950,3246956.000,38856744.000<br/>711,SH600928,2025-04-25,3.430,3.480,3.420,3.460,19402268.000,66960624.000<br/>712,SH600929,2025-04-25,5.070,5.150,5.070,5.080,7385200.000,37615496.000<br/>713,SH600933,2025-04-25,15.320,15.630,15.110,15.470,14141338.000,217859200.000<br/>714,SH600935,2025-04-25,2.300,2.320,2.260,2.290,28575422.000,65503080.000<br/>715,SH600936,2025-04-25,3.450,3.540,3.430,3.500,8426976.000,29357090.000<br/>716,SH600938,2025-04-25,25.120,25.290,25.070,25.290,23058904.000,581535936.000<br/>717,SH600939,2025-04-25,2.880,3.000,2.840,2.900,40406988.000,118271568.000<br/>718,SH600941,2025-04-25,110.470,110.990,110.070,110.950,6134259.000,678460416.000<br/>719,SH600955,2025-04-25,14.100,14.310,14.090,14.190,1780100.000,25279924.000<br/>720,SH600956,2025-04-25,7.150,7.300,7.150,7.250,4891300.000,35438904.000<br/>721,SH600958,2025-04-25,9.150,9.200,9.120,9.170,20297716.000,186179440.000<br/>722,SH600959,2025-04-25,3.220,3.270,3.220,3.240,19554544.000,63468400.000<br/>723,SH600960,2025-04-25,3.360,3.650,3.350,3.560,44216240.000,155854576.000<br/>724,SH600961,2025-04-25,10.400,10.490,10.110,10.170,21230200.000,217876016.000<br/>725,SH600962,2025-04-25,13.800,14.030,13.300,13.610,10528401.000,142628304.000<br/>726,SH600963,2025-04-25,4.400,4.440,4.330,4.400,35420500.000,155253216.000<br/>727,SH600965,2025-04-25,5.220,5.240,5.160,5.200,13133200.000,68323968.000<br/>728,SH600966,2025-04-25,4.430,4.470,4.430,4.440,4229902.000,18814564.000<br/>729,SH600967,2025-04-25,11.080,11.180,10.890,11.030,14618989.000,161033680.000<br/>730,SH600968,2025-04-25,4.030,4.040,3.980,4.010,30607132.000,122588928.000<br/>731,SH600969,2025-04-25,8.130,8.880,8.130,8.570,90815192.000,779790848.000<br/>732,SH600970,2025-04-25,9.270,9.290,9.150,9.170,17272902.000,158649424.000<br/>733,SH600971,2025-04-25,7.250,7.260,7.100,7.190,29437444.000,211302176.000<br/>734,SH600973,2025-04-25,4.400,4.450,4.360,4.390,23764264.000,104684528.000<br/>735,SH600975,2025-04-25,6.090,6.150,6.060,6.090,22387308.000,136639392.000<br/>736,SH600976,2025-04-25,44.690,44.790,43.150,43.530,2919885.000,127590848.000<br/>737,SH600977,2025-04-25,10.400,10.500,10.390,10.450,5708041.000,59638672.000<br/>738,SH600979,2025-04-25,6.130,6.580,6.010,6.370,201616048.000,1268645248.000<br/>739,SH600980,2025-04-25,16.280,16.350,16.090,16.180,2499250.000,40479568.000<br/>740,SH600981,2025-04-25,2.600,2.680,2.550,2.620,38590800.000,101016528.000<br/>741,SH600982,2025-04-25,4.870,5.200,4.770,5.100,121640640.000,606078016.000<br/>742,SH600983,2025-04-25,10.110,10.110,10.110,10.110,2682300.000,27118052.000<br/>743,SH600984,2025-04-25,3.400,3.480,3.360,3.400,8715630.000,29795108.000<br/>744,SH600985,2025-04-25,12.180,12.190,12.050,12.160,15826244.000,191966208.000<br/>745,SH600986,2025-04-25,7.320,7.390,7.220,7.280,38484460.000,281622784.000<br/>746,SH600987,2025-04-25,7.130,7.290,7.130,7.290,10958929.000,79308376.000<br/>747,SH600988,2025-04-25,28.010,28.290,26.750,27.100,89702664.000,2457506048.000<br/>748,SH600989,2025-04-25,15.600,15.680,15.490,15.650,15658662.000,244085600.000<br/>749,SH600990,2025-04-25,18.890,18.950,18.630,18.650,2994910.000,56172872.000<br/>750,SH600992,2025-04-25,13.260,13.420,13.130,13.250,3343101.000,44377036.000<br/>751,SH600993,2025-04-25,26.500,26.700,26.140,26.200,4929550.000,129729856.000<br/>752,SH600995,2025-04-25,9.780,10.080,9.760,10.050,20174496.000,201428640.000<br/>753,SH600996,2025-04-25,8.220,8.310,8.010,8.210,15116313.000,123499432.000<br/>754,SH600997,2025-04-25,6.480,6.540,6.450,6.520,3967570.000,25828724.000<br/>755,SH600998,2025-04-25,4.850,4.970,4.850,4.940,24518600.000,120498856.000<br/>756,SH600999,2025-04-25,16.830,16.990,16.760,16.930,18508648.000,313274208.000<br/>757,SH601000,2025-04-25,4.270,4.340,4.250,4.270,38636500.000,165751440.000<br/>758,SH601001,2025-04-25,11.640,11.640,11.350,11.470,11250273.000,129207640.000<br/>759,SH601002,2025-04-25,4.480,4.530,4.440,4.490,12590109.000,56604436.000<br/>760,SH601003,2025-04-25,2.900,2.940,2.880,2.900,6560350.000,19107504.000<br/>761,SH601005,2025-04-25,1.260,1.290,1.260,1.280,72951696.000,93234112.000<br/>762,SH601006,2025-04-25,6.800,6.830,6.710,6.720,47849136.000,322571072.000<br/>763,SH601007,2025-04-25,7.340,7.590,7.230,7.480,47092776.000,351452224.000<br/>764,SH601008,2025-04-25,6.060,6.190,5.570,5.600,178042160.000,1021668800.000<br/>765,SH601009,2025-04-25,10.470,10.500,10.360,10.420,28276634.000,294370816.000<br/>766,SH601010,2025-04-25,3.180,3.420,3.100,3.250,110613848.000,363974080.000<br/>767,SH601011,2025-04-25,2.530,2.540,2.450,2.470,42074576.000,104417744.000<br/>768,SH601012,2025-04-25,14.710,14.980,14.660,14.890,49858240.000,738475264.000<br/>769,SH601015,2025-04-25,2.920,3.000,2.900,2.950,14952985.000,44285744.000<br/>770,SH601016,2025-04-25,2.860,2.930,2.850,2.910,84512016.000,245199248.000<br/>771,SH601018,2025-04-25,3.610,3.620,3.590,3.620,17746732.000,64022912.000<br/>772,SH601019,2025-04-25,8.830,8.870,8.610,8.640,16761667.000,146010496.000<br/>773,SH601020,2025-04-25,18.410,18.800,18.290,18.560,39084568.000,724850176.000<br/>774,SH601021,2025-04-25,53.070,53.190,52.670,52.900,3591547.000,190094912.000<br/>775,SH601022,2025-04-25,7.820,7.890,7.780,7.840,5057200.000,39641396.000<br/>776,SH601033,2025-04-25,15.580,15.870,15.580,15.830,5477597.000,86187728.000<br/>777,SH601038,2025-04-25,13.060,13.280,13.060,13.160,4115076.000,54245864.000<br/>778,SH601058,2025-04-25,11.800,12.200,11.770,12.130,40744312.000,492134624.000<br/>779,SH601059,2025-04-25,14.850,15.100,14.780,14.940,33375352.000,498409728.000<br/>780,SH601061,2025-04-25,7.810,8.010,7.710,7.770,31092108.000,243449936.000<br/>781,SH601065,2025-04-25,8.440,8.500,8.410,8.440,4704200.000,39767452.000<br/>782,SH601066,2025-04-25,23.650,23.790,23.530,23.710,6304470.000,149405296.000<br/>783,SH601068,2025-04-25,4.600,4.640,4.570,4.580,27906528.000,128546480.000<br/>784,SH601069,2025-04-25,18.480,18.550,17.050,17.360,41894744.000,738796288.000<br/>785,SH601077,2025-04-25,6.780,6.810,6.620,6.790,45541160.000,305947200.000<br/>786,SH601083,2025-04-25,10.430,10.850,10.390,10.710,23974780.000,254603296.000<br/>787,SH601086,2025-04-25,12.530,14.300,12.530,12.530,97118640.000,1269869568.000<br/>788,SH601088,2025-04-25,38.810,38.850,38.400,38.680,24743468.000,954072768.000<br/>789,SH601089,2025-04-25,15.700,15.720,15.470,15.610,2777600.000,43239792.000<br/>790,SH601096,2025-04-25,4.100,4.130,4.100,4.130,9711900.000,39993960.000<br/>791,SH601098,2025-04-25,14.310,14.420,14.060,14.160,5709144.000,80975096.000<br/>792,SH601099,2025-04-25,3.600,3.650,3.590,3.620,123168016.000,446862048.000<br/>793,SH601100,2025-04-25,72.520,72.800,70.810,71.800,7374862.000,530915744.000<br/>794,SH601101,2025-04-25,7.070,7.110,7.000,7.080,5191322.000,36677020.000<br/>795,SH601106,2025-04-25,2.610,2.640,2.600,2.620,32510800.000,85317216.000<br/>796,SH601107,2025-04-25,5.730,5.760,5.620,5.680,15256025.000,86529200.000<br/>797,SH601108,2025-04-25,7.480,7.570,7.480,7.550,27901744.000,210238048.000<br/>798,SH601111,2025-04-25,7.270,7.270,7.180,7.200,44606628.000,321762048.000<br/>799,SH601113,2025-04-25,3.950,3.990,3.930,3.940,14476818.000,57265072.000<br/>800,SH601116,2025-04-25,10.750,10.970,10.700,10.780,11026899.000,119497192.000<br/>801,SH601117,2025-04-25,7.440,7.480,7.370,7.420,29527420.000,218907024.000<br/>802,SH601118,2025-04-25,4.580,4.640,4.560,4.590,24866002.000,114393384.000<br/>803,SH601121,2025-04-25,5.810,5.870,5.790,5.810,3275000.000,19064300.000<br/>804,SH601126,2025-04-25,16.210,16.380,16.210,16.340,5801922.000,94656928.000<br/>805,SH601127,2025-04-25,129.000,129.800,128.200,128.990,10463638.000,1349380096.000<br/>806,SH601128,2025-04-25,7.210,7.270,7.180,7.260,26479260.000,191460000.000<br/>807,SH601133,2025-04-25,10.730,10.850,10.670,10.740,2478300.000,26674452.000<br/>808,SH601136,2025-04-25,19.800,20.020,19.760,19.840,15459229.000,307363872.000<br/>809,SH601137,2025-04-25,16.850,17.180,16.840,17.040,9450566.000,161088784.000<br/>810,SH601138,2025-04-25,18.090,18.380,18.010,18.240,70530376.000,1288557440.000<br/>811,SH601139,2025-04-25,6.450,6.500,6.440,6.490,11376214.000,73582264.000<br/>812,SH601155,2025-04-25,14.000,14.510,13.630,13.680,33669884.000,475221248.000<br/>813,SH601156,2025-04-25,12.380,12.540,12.380,12.430,16038252.000,200126688.000<br/>814,SH601158,2025-04-25,4.820,4.870,4.800,4.850,10096810.000,48769648.000<br/>815,SH601162,2025-04-25,3.950,4.020,3.950,3.970,192771808.000,768815232.000<br/>816,SH601163,2025-04-25,13.950,14.100,13.940,14.010,2126235.000,29816664.000<br/>817,SH601166,2025-04-25,21.170,21.230,20.910,20.940,36836756.000,775126592.000<br/>818,SH601168,2025-04-25,15.230,15.720,15.170,15.440,48513736.000,751951360.000<br/>819,SH601169,2025-04-25,6.240,6.270,6.160,6.200,59736092.000,370431488.000<br/>820,SH601177,2025-04-25,18.540,19.280,18.030,19.020,57362700.000,1073983360.000<br/>821,SH601179,2025-04-25,6.350,6.390,6.260,6.340,69377216.000,439704640.000<br/>822,SH601186,2025-04-25,8.060,8.070,8.000,8.030,28105256.000,225787200.000<br/>823,SH601187,2025-04-25,6.100,6.270,6.080,6.230,20520728.000,126624208.000<br/>824,SH601188,2025-04-25,3.770,3.990,3.760,3.830,111022992.000,426877280.000<br/>825,SH601198,2025-04-25,10.370,10.520,10.350,10.430,30589612.000,319355616.000<br/>826,SH601199,2025-04-25,5.260,5.320,5.240,5.280,12045875.000,63522144.000<br/>827,SH601200,2025-04-25,7.830,7.890,7.820,7.880,4962457.000,39014644.000<br/>828,SH601208,2025-04-25,9.150,9.400,8.900,8.970,23341762.000,212483600.000<br/>829,SH601211,2025-04-25,17.160,17.250,17.100,17.210,39624692.000,681393216.000<br/>830,SH601212,2025-04-25,2.760,2.790,2.740,2.750,43855888.000,121144200.000<br/>831,SH601216,2025-04-25,5.320,5.490,5.310,5.380,53701708.000,289599136.000<br/>832,SH601218,2025-04-25,3.250,3.410,3.250,3.410,102513904.000,347602560.000<br/>833,SH601222,2025-04-25,6.280,6.380,6.270,6.360,16545100.000,104937464.000<br/>834,SH601225,2025-04-25,20.450,20.450,19.990,20.000,29967808.000,603377024.000<br/>835,SH601226,2025-04-25,6.180,6.230,6.040,6.170,16808000.000,103114200.000<br/>836,SH601228,2025-04-25,3.180,3.190,3.160,3.180,15228179.000,48375980.000<br/>837,SH601229,2025-04-25,10.540,10.560,10.320,10.450,64652768.000,671831808.000<br/>838,SH601231,2025-04-25,13.420,13.640,13.420,13.440,13402147.000,181351168.000<br/>839,SH601233,2025-04-25,10.530,10.750,10.500,10.570,18771776.000,200063824.000<br/>840,SH601236,2025-04-25,7.400,7.490,7.400,7.440,11458459.000,85364072.000<br/>841,SH601238,2025-04-25,8.040,8.060,7.990,8.040,13586031.000,109050912.000<br/>842,SH601279,2025-04-25,3.500,3.560,3.490,3.510,10563455.000,37263752.000<br/>843,SH601288,2025-04-25,5.600,5.650,5.510,5.550,402521536.000,2238535168.000<br/>844,SH601298,2025-04-25,8.560,8.620,8.480,8.500,14171672.000,120730464.000<br/>845,SH601311,2025-04-25,8.330,8.490,8.230,8.460,26659040.000,223908528.000<br/>846,SH601318,2025-04-25,51.240,51.590,51.220,51.330,36849940.000,1894916352.000<br/>847,SH601319,2025-04-25,7.300,7.320,7.150,7.200,43312204.000,312859584.000<br/>848,SH601326,2025-04-25,3.180,3.220,3.180,3.200,14403300.000,46164116.000<br/>849,SH601328,2025-04-25,7.630,7.660,7.510,7.580,98528472.000,745545344.000<br/>850,SH601330,2025-04-25,6.980,7.250,6.980,7.100,20449318.000,146101984.000<br/>851,SH601333,2025-04-25,2.880,2.910,2.870,2.900,34182296.000,99015872.000<br/>852,SH601336,2025-04-25,50.010,50.380,49.100,49.450,16271529.000,808603072.000<br/>853,SH601339,2025-04-25,4.910,5.040,4.880,4.970,11663670.000,57943504.000<br/>854,SH601360,2025-04-25,9.940,10.090,9.930,10.000,43438968.000,434508576.000<br/>855,SH601366,2025-04-25,4.840,4.850,4.760,4.790,6801200.000,32711838.000<br/>856,SH601368,2025-04-25,4.870,4.920,4.840,4.880,5598100.000,27288048.000<br/>857,SH601369,2025-04-25,8.740,8.850,8.640,8.670,7790696.000,67819104.000<br/>858,SH601375,2025-04-25,3.880,3.930,3.880,3.910,27419300.000,107234640.000<br/>859,SH601377,2025-04-25,5.850,5.860,5.820,5.860,32470004.000,189700384.000<br/>860,SH601388,2025-04-25,2.460,2.500,2.450,2.460,31143900.000,76904968.000<br/>861,SH601390,2025-04-25,5.650,5.660,5.630,5.650,34660600.000,195656656.000<br/>862,SH601398,2025-04-25,7.250,7.310,7.170,7.210,232601984.000,1680542592.000<br/>863,SH601399,2025-04-25,2.900,2.920,2.880,2.890,40692752.000,117925816.000<br/>864,SH601456,2025-04-25,9.550,9.610,9.530,9.560,18193852.000,174242208.000<br/>865,SH601500,2025-04-25,4.620,4.690,4.610,4.640,21188140.000,98728560.000<br/>866,SH601512,2025-04-25,7.330,7.420,7.300,7.320,2611400.000,19227384.000<br/>867,SH601515,2025-04-25,3.750,3.930,3.740,3.880,61510140.000,235934496.000<br/>868,SH601518,2025-04-25,2.800,2.840,2.780,2.780,32968080.000,92511264.000<br/>869,SH601519,2025-04-25,8.550,8.820,8.550,8.660,37687552.000,328042912.000<br/>870,SH601528,2025-04-25,5.190,5.260,5.180,5.240,17380050.000,90704496.000<br/>871,SH601555,2025-04-25,7.710,7.820,7.670,7.800,44152184.000,342991904.000<br/>872,SH601566,2025-04-25,8.770,9.210,8.700,9.210,8567560.000,78581736.000<br/>873,SH601567,2025-04-25,26.600,27.110,25.800,26.220,16395584.000,436027296.000<br/>874,SH601568,2025-04-25,4.100,4.200,4.090,4.160,27670210.000,115060752.000<br/>875,SH601577,2025-04-25,9.450,9.480,9.310,9.390,22619200.000,212058736.000<br/>876,SH601579,2025-04-25,13.220,14.600,13.220,14.600,31215180.000,442343872.000<br/>877,SH601588,2025-04-25,1.700,1.770,1.700,1.730,32385006.000,56111776.000<br/>878,SH601595,2025-04-25,29.430,29.550,29.000,29.300,4949163.000,144795232.000<br/>879,SH601598,2025-04-25,4.900,4.930,4.890,4.900,13537959.000,66446504.000<br/>880,SH601599,2025-04-25,3.470,3.500,3.450,3.470,8920100.000,31005028.000<br/>881,SH601600,2025-04-25,6.520,6.700,6.520,6.610,233590160.000,1545368064.000<br/>882,SH601601,2025-04-25,31.080,31.250,30.800,30.820,25247578.000,782098944.000<br/>883,SH601606,2025-04-25,11.780,11.780,11.640,11.710,6160600.000,72171328.000<br/>884,SH601607,2025-04-25,18.350,18.400,18.190,18.240,7414700.000,135239472.000<br/>885,SH601608,2025-04-25,4.430,4.490,4.380,4.440,71654064.000,317590016.000<br/>886,SH601609,2025-04-25,6.590,6.720,6.550,6.570,11731497.000,77787288.000<br/>887,SH601611,2025-04-25,8.990,9.020,8.860,8.910,17189004.000,153382720.000<br/>888,SH601615,2025-04-25,10.180,10.420,10.160,10.390,16355320.000,168593968.000<br/>889,SH601616,2025-04-25,4.080,4.130,4.050,4.100,13866400.000,56822208.000<br/>890,SH601618,2025-04-25,2.940,2.960,2.930,2.950,56651540.000,167049792.000<br/>891,SH601619,2025-04-25,3.600,3.810,3.570,3.780,99107696.000,369894048.000<br/>892,SH601628,2025-04-25,36.850,37.250,36.450,36.500,9087091.000,334132512.000<br/>893,SH601633,2025-04-25,23.050,23.290,23.010,23.160,12623332.000,292346528.000<br/>894,SH601636,2025-04-25,5.390,5.610,5.390,5.560,31073716.000,172056368.000<br/>895,SH601658,2025-04-25,5.350,5.390,5.310,5.340,114237496.000,610395776.000<br/>896,SH601665,2025-04-25,6.280,6.350,6.230,6.300,28388456.000,178567248.000<br/>897,SH601666,2025-04-25,8.400,8.430,8.320,8.380,13420443.000,112525448.000<br/>898,SH601668,2025-04-25,5.520,5.560,5.500,5.520,126713584.000,701105280.000<br/>899,SH601669,2025-04-25,4.760,4.840,4.740,4.820,88538744.000,425166848.000<br/>900,SH601677,2025-04-25,12.140,12.400,12.130,12.240,19357108.000,238045968.000<br/>901,SH601678,2025-04-25,4.030,4.100,4.030,4.050,34457780.000,140214288.000<br/>902,SH601686,2025-04-25,5.600,5.730,5.350,5.400,12087868.000,66761524.000<br/>903,SH601688,2025-04-25,15.920,16.120,15.880,16.050,42267980.000,677426368.000<br/>904,SH601689,2025-04-25,51.200,52.200,50.500,51.310,27816876.000,1427426432.000<br/>905,SH601696,2025-04-25,9.870,9.960,9.840,9.920,13079592.000,129650496.000<br/>906,SH601698,2025-04-25,19.600,19.680,19.470,19.500,11556000.000,226265840.000<br/>907,SH601699,2025-04-25,11.300,11.320,11.110,11.210,14279535.000,160334080.000<br/>908,SH601700,2025-04-25,4.360,4.450,4.340,4.440,9334950.000,41233672.000<br/>909,SH601702,2025-04-25,16.670,17.140,16.400,16.830,5673513.000,95398080.000<br/>910,SH601717,2025-04-25,15.180,15.190,14.980,15.070,19772742.000,297838688.000<br/>911,SH601718,2025-04-25,2.510,2.550,2.500,2.520,28685200.000,72492120.000<br/>912,SH601727,2025-04-25,7.130,7.220,7.100,7.150,76686504.000,550240192.000<br/>913,SH601728,2025-04-25,7.770,7.800,7.670,7.700,88576200.000,683646592.000<br/>914,SH601766,2025-04-25,7.040,7.070,6.990,7.010,48848000.000,342722112.000<br/>915,SH601777,2025-04-25,8.120,8.490,8.110,8.330,55259596.000,461020896.000<br/>916,SH601778,2025-04-25,2.630,2.700,2.620,2.670,73237504.000,195560512.000<br/>917,SH601788,2025-04-25,16.200,16.340,16.170,16.250,16239744.000,264031856.000<br/>918,SH601789,2025-04-25,5.140,5.290,5.140,5.230,50462200.000,264585888.000<br/>919,SH601798,2025-04-25,6.910,7.030,6.750,6.880,20252252.000,139734304.000<br/>920,SH601799,2025-04-25,126.930,127.500,126.130,126.500,455695.000,57772748.000<br/>921,SH601800,2025-04-25,9.250,9.290,9.250,9.280,17063976.000,158162080.000<br/>922,SH601801,2025-04-25,6.770,6.800,6.740,6.750,6164800.000,41690352.000<br/>923,SH601808,2025-04-25,13.740,13.800,13.390,13.450,14107688.000,191114944.000<br/>924,SH601811,2025-04-25,15.410,15.500,15.130,15.380,4237000.000,64806384.000<br/>925,SH601816,2025-04-25,5.950,5.950,5.820,5.820,114060336.000,667465664.000<br/>926,SH601818,2025-04-25,3.850,3.870,3.800,3.810,121316880.000,464095072.000<br/>927,SH601825,2025-04-25,8.440,8.650,8.400,8.640,34306312.000,293544672.000<br/>928,SH601827,2025-04-25,8.170,8.230,8.130,8.180,2593900.000,21196752.000<br/>929,SH601828,2025-04-25,3.040,3.120,3.030,3.040,21632220.000,66642112.000<br/>930,SH601838,2025-04-25,17.690,17.780,17.570,17.690,10777498.000,190269360.000<br/>931,SH601857,2025-04-25,8.020,8.040,7.950,7.960,76479824.000,610264576.000<br/>932,SH601858,2025-04-25,18.400,18.860,18.320,18.540,2974060.000,55141808.000<br/>933,SH601860,2025-04-25,2.710,2.750,2.700,2.740,77144520.000,210107120.000<br/>934,SH601865,2025-04-25,14.960,15.180,14.860,15.030,10678919.000,160667984.000<br/>935,SH601866,2025-04-25,2.260,2.290,2.250,2.280,52358864.000,119040144.000<br/>936,SH601868,2025-04-25,2.240,2.260,2.240,2.240,133501056.000,300031488.000<br/>937,SH601869,2025-04-25,31.740,33.200,31.720,31.750,3967758.000,127837048.000<br/>938,SH601872,2025-04-25,5.920,5.970,5.880,5.940,33355882.000,197841856.000<br/>939,SH601877,2025-04-25,22.400,22.630,22.390,22.550,6261390.000,141008176.000<br/>940,SH601878,2025-04-25,10.560,10.680,10.550,10.620,30974218.000,328978624.000<br/>941,SH601880,2025-04-25,1.480,1.490,1.470,1.470,48962708.000,72366800.000<br/>942,SH601881,2025-04-25,15.990,16.230,15.960,16.050,66969332.000,1078503168.000<br/>943,SH601882,2025-04-25,19.250,19.450,19.180,19.340,1876534.000,36226152.000<br/>944,SH601886,2025-04-25,6.120,6.130,6.040,6.060,16664472.000,101409216.000<br/>945,SH601888,2025-04-25,62.680,63.380,62.680,63.000,14101296.000,889342336.000<br/>946,SH601890,2025-04-25,8.590,8.690,8.550,8.590,23445012.000,201729376.000<br/>947,SH601898,2025-04-25,10.650,10.650,10.410,10.440,24821416.000,259622384.000<br/>948,SH601899,2025-04-25,17.800,17.970,17.580,17.650,121525904.000,2157484288.000<br/>949,SH601900,2025-04-25,15.900,16.000,15.580,15.790,6084579.000,95703344.000<br/>950,SH601901,2025-04-25,7.370,7.450,7.360,7.430,28280460.000,209717856.000<br/>951,SH601908,2025-04-25,2.390,2.450,2.380,2.410,20632048.000,49977424.000<br/>952,SH601916,2025-04-25,3.030,3.050,3.000,3.010,146694912.000,442820416.000<br/>953,SH601918,2025-04-25,7.010,7.040,6.930,6.960,17928900.000,125029864.000<br/>954,SH601919,2025-04-25,14.230,14.380,14.210,14.380,56318748.000,805686720.000<br/>955,SH601921,2025-04-25,7.860,7.970,7.720,7.750,22069760.000,172299744.000<br/>956,SH601928,2025-04-25,11.620,11.780,11.360,11.480,13589151.000,156058080.000<br/>957,SH601929,2025-04-25,1.710,1.750,1.710,1.710,55810600.000,96366472.000<br/>958,SH601933,2025-04-25,5.550,5.600,5.400,5.440,370610016.000,2033589120.000<br/>959,SH601939,2025-04-25,9.280,9.350,9.160,9.210,80189448.000,739687872.000<br/>960,SH601949,2025-04-25,6.630,6.680,6.600,6.610,8639131.000,57271592.000<br/>961,SH601952,2025-04-25,10.040,10.060,9.980,10.000,9912680.000,99286600.000<br/>962,SH601956,2025-04-25,6.800,6.800,6.800,6.800,6854792.000,46612584.000<br/>963,SH601958,2025-04-25,9.960,10.040,9.940,9.980,10181601.000,101758088.000<br/>964,SH601963,2025-04-25,10.390,10.410,10.220,10.260,6529382.000,67082528.000<br/>965,SH601965,2025-04-25,19.600,19.620,19.170,19.550,5459170.000,105857008.000<br/>966,SH601966,2025-04-25,14.600,14.840,14.460,14.770,39741024.000,581675200.000<br/>967,SH601968,2025-04-25,4.640,4.660,4.590,4.620,5734400.000,26543164.000<br/>968,SH601969,2025-04-25,7.250,7.400,7.240,7.290,11686800.000,85406440.000<br/>969,SH601975,2025-04-25,2.740,2.770,2.730,2.760,67131808.000,184740304.000<br/>970,SH601985,2025-04-25,9.300,9.330,9.210,9.330,71623416.000,663859840.000<br/>971,SH601988,2025-04-25,5.750,5.760,5.630,5.660,276692800.000,1569609856.000<br/>972,SH601989,2025-04-25,4.160,4.200,4.140,4.180,60639452.000,253128976.000<br/>973,SH601990,2025-04-25,7.750,7.850,7.750,7.820,20501522.000,160114480.000<br/>974,SH601991,2025-04-25,3.050,3.080,3.030,3.070,155684752.000,476907424.000<br/>975,SH601992,2025-04-25,1.560,1.590,1.560,1.580,42318620.000,66778452.000<br/>976,SH601995,2025-04-25,33.110,33.670,33.110,33.350,11585112.000,386606016.000<br/>977,SH601996,2025-04-25,1.990,2.060,1.980,2.030,20052600.000,40589116.000<br/>978,SH601997,2025-04-25,5.870,5.970,5.860,5.960,42565280.000,251940560.000<br/>979,SH601998,2025-04-25,7.260,7.310,7.150,7.200,42249708.000,304332128.000<br/>980,SH601999,2025-04-25,6.300,6.420,6.300,6.370,5807400.000,37050128.000<br/>981,SH603000,2025-04-25,19.850,21.110,19.850,20.330,21612604.000,442333472.000<br/>982,SH603001,2025-04-25,5.470,5.520,5.420,5.450,4371300.000,23930136.000<br/>983,SH603002,2025-04-25,5.600,5.670,5.520,5.630,32814450.000,184140160.000<br/>984,SH603003,2025-04-25,4.250,4.250,4.250,4.250,1130100.000,4802925.000<br/>985,SH603004,2025-04-25,19.490,20.060,19.490,19.570,5535995.000,109097032.000<br/>986,SH603005,2025-04-25,27.450,28.080,27.240,27.940,19367860.000,536526048.000<br/>987,SH603006,2025-04-25,11.190,11.240,11.000,11.060,2715900.000,30096052.000<br/>988,SH603007,2025-04-25,4.560,4.610,4.440,4.490,15200881.000,68531496.000<br/>989,SH603008,2025-04-25,15.990,15.990,15.480,15.820,4874394.000,76666704.000<br/>990,SH603009,2025-04-25,43.700,46.640,42.900,46.030,19780708.000,891216512.000<br/>991,SH603010,2025-04-25,9.710,9.850,9.710,9.730,1764000.000,17207072.000<br/>992,SH603011,2025-04-25,9.800,9.950,9.530,9.770,44550996.000,434306144.000<br/>993,SH603012,2025-04-25,5.360,5.430,5.340,5.400,6843800.000,36884112.000<br/>994,SH603013,2025-04-25,15.940,16.130,15.850,15.930,3029000.000,48431212.000<br/>995,SH603015,2025-04-25,12.100,12.200,11.910,12.110,14845200.000,179533872.000<br/>996,SH603016,2025-04-25,26.350,28.080,26.030,27.070,2991600.000,81512376.000<br/>997,SH603017,2025-04-25,8.160,8.260,8.110,8.190,1479100.000,12108538.000<br/>998,SH603018,2025-04-25,7.450,7.520,7.390,7.420,6917851.000,51478088.000<br/>999,SH603019,2025-04-25,62.300,62.530,61.880,62.070,18293540.000,1137920384.000<br/>1000,SH603020,2025-04-25,8.780,8.850,8.630,8.710,6583900.000,57442700.000<br/>1001,SH603021,2025-04-25,3.250,3.250,3.250,3.250,263600.000,856700.000<br/>1002,SH603022,2025-04-25,8.630,8.680,8.450,8.530,4328712.000,37034312.000<br/>1003,SH603023,2025-04-25,3.060,3.280,3.060,3.130,14029175.000,44568976.000<br/>1004,SH603025,2025-04-25,13.090,13.130,13.000,13.070,3155604.000,41213952.000<br/>1005,SH603026,2025-04-25,35.000,35.170,34.260,34.410,1597500.000,55452816.000<br/>1006,SH603027,2025-04-25,11.460,11.530,11.410,11.450,7992267.000,91746456.000<br/>1007,SH603028,2025-04-25,5.990,6.440,5.990,6.440,26107170.000,162644320.000<br/>1008,SH603029,2025-04-25,18.240,18.560,18.110,18.260,7729700.000,141401104.000<br/>1009,SH603030,2025-04-25,2.230,2.270,2.200,2.240,11503386.000,25784850.000<br/>1010,SH603031,2025-04-25,25.820,26.180,25.630,25.900,2129000.000,55142992.000<br/>1011,SH603032,2025-04-25,12.750,12.970,12.700,12.800,2156320.000,27712884.000<br/>1012,SH603033,2025-04-25,11.090,11.340,11.080,11.110,3070174.000,34405000.000<br/>1013,SH603035,2025-04-25,13.170,13.230,13.060,13.070,5658980.000,74360480.000<br/>1014,SH603036,2025-04-25,14.400,14.680,14.400,14.490,1757500.000,25566292.000<br/>1015,SH603037,2025-04-25,15.840,16.200,15.710,16.050,3348012.000,53609672.000<br/>1016,SH603038,2025-04-25,13.750,14.150,13.730,13.750,7760508.000,107883096.000<br/>1017,SH603039,2025-04-25,63.400,68.120,63.060,66.330,4573800.000,301969792.000<br/>1018,SH603040,2025-04-25,28.710,29.050,28.270,28.360,3568023.000,101886760.000<br/>1019,SH603041,2025-04-25,11.610,11.660,11.480,11.540,1371200.000,15834841.000<br/>1020,SH603042,2025-04-25,14.180,15.420,13.990,15.180,45130480.000,666830080.000<br/>1021,SH603043,2025-04-25,16.100,16.570,16.030,16.250,4742722.000,77416896.000<br/>1022,SH603045,2025-04-25,15.110,15.270,15.060,15.060,2957900.000,44782776.000<br/>1023,SH603048,2025-04-25,16.600,16.740,16.380,16.520,1608800.000,26632948.000<br/>1024,SH603050,2025-04-25,14.430,14.540,14.400,14.440,1056220.000,15269387.000<br/>1025,SH603051,2025-04-25,23.250,23.420,22.690,22.730,1627887.000,37317092.000<br/>1026,SH603052,2025-04-25,34.270,34.750,34.000,34.450,602920.000,20742108.000<br/>1027,SH603053,2025-04-25,9.650,9.730,9.610,9.730,2944500.000,28489144.000<br/>1028,SH603055,2025-04-25,9.940,10.190,9.900,10.010,6860921.000,68963568.000<br/>1029,SH603056,2025-04-25,13.200,13.590,13.100,13.390,22201752.000,296039616.000<br/>1030,SH603057,2025-04-25,23.180,23.180,22.450,22.820,2571354.000,58447568.000<br/>1031,SH603058,2025-04-25,7.730,7.800,7.680,7.700,4501500.000,34798296.000<br/>1032,SH603059,2025-04-25,22.460,22.460,21.280,21.530,998625.000,21728268.000<br/>1033,SH603060,2025-04-25,6.570,6.600,6.520,6.550,6742354.000,44226032.000<br/>1034,SH603061,2025-04-25,84.910,84.910,82.610,84.500,701600.000,58863400.000<br/>1035,SH603062,2025-04-25,46.980,46.980,45.250,45.330,1932498.000,88390552.000<br/>1036,SH603063,2025-04-25,30.450,31.230,29.500,29.500,23624620.000,715039872.000<br/>1037,SH603065,2025-04-25,7.560,7.840,7.560,7.650,18262928.000,140216064.000<br/>1038,SH603066,2025-04-25,10.890,10.920,10.690,10.740,5369300.000,57956704.000<br/>1039,SH603067,2025-04-25,21.200,22.710,20.880,22.610,33847272.000,747952704.000<br/>1040,SH603068,2025-04-25,31.090,31.860,30.840,31.560,2998800.000,94068296.000<br/>1041,SH603069,2025-04-25,18.860,18.970,17.440,18.050,16471400.000,297345344.000<br/>1042,SH603070,2025-04-25,12.170,12.220,12.020,12.110,2178900.000,26413962.000<br/>1043,SH603071,2025-04-25,12.220,12.340,12.170,12.300,1703502.000,20926596.000<br/>1044,SH603072,2025-04-25,47.780,48.080,46.220,46.700,10420282.000,490970432.000<br/>1045,SH603073,2025-04-25,15.660,15.790,15.420,15.710,2114000.000,33017790.000<br/>1046,SH603075,2025-04-25,19.840,19.880,19.690,19.810,1139534.000,22524980.000<br/>1047,SH603076,2025-04-25,22.360,23.280,22.360,23.000,2005680.000,46027196.000<br/>1048,SH603077,2025-04-25,1.710,1.730,1.700,1.720,44376168.000,76194648.000<br/>1049,SH603078,2025-04-25,18.860,19.050,18.510,18.780,15447008.000,290348800.000<br/>1050,SH603079,2025-04-25,16.650,16.820,15.900,15.900,10311846.000,166916192.000<br/>1051,SH603080,2025-04-25,16.490,16.910,16.400,16.630,4654700.000,77169096.000<br/>1052,SH603081,2025-04-25,10.530,10.730,10.410,10.490,6947308.000,73147976.000<br/>1053,SH603082,2025-04-25,38.200,38.550,37.820,38.320,2117834.000,81001872.000<br/>1054,SH603083,2025-04-25,32.620,34.800,32.620,33.830,17449720.000,588950080.000<br/>1055,SH603085,2025-04-25,10.840,11.130,10.800,10.800,8716050.000,95345744.000<br/>1056,SH603086,2025-04-25,8.290,8.570,7.670,8.180,163027680.000,1335610752.000<br/>1057,SH603087,2025-04-25,48.380,49.810,47.540,49.810,42967300.000,2111235072.000<br/>1058,SH603088,2025-04-25,9.600,9.680,9.490,9.590,10167192.000,97411720.000<br/>1059,SH603089,2025-04-25,9.670,9.850,9.660,9.760,3638534.000,35526148.000<br/>1060,SH603090,2025-04-25,25.210,25.520,23.610,24.530,5434720.000,132594904.000<br/>1061,SH603091,2025-04-25,44.420,45.420,44.300,44.670,1213538.000,54469200.000<br/>1062,SH603093,2025-04-25,12.350,12.710,12.260,12.350,7016200.000,87250216.000<br/>1063,SH603095,2025-04-25,22.000,22.280,21.890,22.040,1340050.000,29596030.000<br/>1064,SH603096,2025-04-25,17.690,17.880,17.580,17.690,1036580.000,18359968.000<br/>1065,SH603097,2025-04-25,21.190,21.480,21.170,21.270,631200.000,13464869.000<br/>1066,SH603098,2025-04-25,9.720,9.830,9.630,9.710,3478785.000,33859868.000<br/>1067,SH603099,2025-04-25,32.600,33.380,32.310,32.770,9113172.000,300139200.000<br/>1068,SH603100,2025-04-25,22.220,22.570,21.650,21.700,11053708.000,243110848.000<br/>1069,SH603101,2025-04-25,7.740,7.860,7.670,7.720,7509274.000,58298144.000<br/>1070,SH603102,2025-04-25,42.350,42.500,40.680,41.780,1970100.000,81393816.000<br/>1071,SH603103,2025-04-25,16.290,17.100,15.860,16.870,18378248.000,304473568.000<br/>1072,SH603105,2025-04-25,8.260,8.380,8.040,8.310,9006301.000,74273328.000<br/>1073,SH603106,2025-04-25,7.880,8.130,7.830,7.880,12046617.000,95827112.000<br/>1074,SH603107,2025-04-25,15.570,15.710,15.500,15.550,1724100.000,26896158.000<br/>1075,SH603108,2025-04-25,17.360,17.760,16.940,16.940,30828252.000,531013696.000<br/>1076,SH603109,2025-04-25,19.400,19.680,19.130,19.300,3786700.000,73238808.000<br/>1077,SH603110,2025-04-25,16.550,16.700,15.690,16.060,23605360.000,379632096.000<br/>1078,SH603111,2025-04-25,6.390,6.490,6.350,6.450,6001600.000,38595376.000<br/>1079,SH603112,2025-04-25,15.340,15.650,15.050,15.590,14101275.000,215898448.000<br/>1080,SH603113,2025-04-25,5.630,5.650,5.510,5.540,9500600.000,52777100.000<br/>1081,SH603115,2025-04-25,13.320,13.470,13.220,13.410,1426700.000,19080792.000<br/>1082,SH603116,2025-04-25,5.270,5.380,5.170,5.280,16366220.000,86300576.000<br/>1083,SH603117,2025-04-25,6.030,6.230,5.940,6.170,28628220.000,174921728.000<br/>1084,SH603118,2025-04-25,8.540,8.760,8.540,8.640,18341300.000,159071392.000<br/>1085,SH603119,2025-04-25,46.200,48.300,45.530,46.800,28243542.000,1320137216.000<br/>1086,SH603120,2025-04-25,36.510,37.020,36.230,36.340,4980332.000,182058880.000<br/>1087,SH603121,2025-04-25,21.980,23.560,21.700,22.660,27180070.000,621362432.000<br/>1088,SH603122,2025-04-25,6.520,6.580,6.420,6.460,3564900.000,23111708.000<br/>1089,SH603123,2025-04-25,8.540,8.640,8.200,8.200,36312988.000,304716768.000<br/>1090,SH603124,2025-04-25,41.140,42.730,41.100,41.620,2933611.000,122772344.000<br/>1091,SH603125,2025-04-25,21.210,21.350,20.370,20.710,6839425.000,142029648.000<br/>1092,SH603126,2025-04-25,5.960,6.090,5.940,6.030,7949600.000,47977368.000<br/>1093,SH603127,2025-04-25,15.470,15.790,15.410,15.540,20988606.000,327061344.000<br/>1094,SH603128,2025-04-25,6.750,6.900,6.580,6.640,129463160.000,868294336.000<br/>1095,SH603129,2025-04-25,163.980,173.700,163.980,167.830,2512338.000,426293120.000<br/>1096,SH603130,2025-04-25,22.980,23.970,22.800,23.720,2870200.000,67439232.000<br/>1097,SH603131,2025-04-25,16.880,17.050,16.730,16.840,12388994.000,209224784.000<br/>1098,SH603132,2025-04-25,11.230,11.300,11.150,11.190,1323200.000,14862479.000<br/>1099,SH603135,2025-04-25,8.900,9.020,8.900,8.910,2008840.000,17989588.000<br/>1100,SH603136,2025-04-25,12.180,12.480,12.100,12.390,10678624.000,132093304.000<br/>1101,SH603137,2025-04-25,12.530,12.540,12.330,12.490,3616572.000,45025168.000<br/>1102,SH603138,2025-04-25,13.280,13.540,13.200,13.310,2501200.000,33460174.000<br/>1103,SH603139,2025-04-25,18.490,18.500,18.070,18.140,1630300.000,29634644.000<br/>1104,SH603150,2025-04-25,29.530,29.800,29.210,29.470,1236000.000,36397660.000<br/>1105,SH603151,2025-04-25,13.310,13.390,13.050,13.110,3304300.000,43541944.000<br/>1106,SH603153,2025-04-25,17.140,17.420,17.100,17.290,1710400.000,29593228.000<br/>1107,SH603155,2025-04-25,13.300,13.440,13.120,13.240,2048304.000,27128012.000<br/>1108,SH603156,2025-04-25,24.300,24.340,23.830,23.860,3113885.000,74716216.000<br/>1109,SH603158,2025-04-25,8.670,8.730,8.530,8.720,12097692.000,105036712.000<br/>1110,SH603159,2025-04-25,13.670,13.930,13.610,13.760,1000220.000,13754521.000<br/>1111,SH603160,2025-04-25,69.030,69.840,68.730,69.550,2497420.000,173327408.000<br/>1112,SH603161,2025-04-25,11.530,11.930,11.470,11.830,4994664.000,58878264.000<br/>1113,SH603162,2025-04-25,7.890,8.020,7.890,7.980,7093856.000,56513664.000<br/>1114,SH603163,2025-04-25,27.410,27.850,27.060,27.290,1416900.000,38738644.000<br/>1115,SH603165,2025-04-25,11.950,12.030,11.890,11.900,2095800.000,25033816.000<br/>1116,SH603166,2025-04-25,14.720,15.100,14.480,14.930,26465720.000,393401280.000<br/>1117,SH603167,2025-04-25,8.800,9.220,8.780,9.020,19325600.000,173917360.000<br/>1118,SH603168,2025-04-25,6.490,6.530,6.410,6.420,4491160.000,28958672.000<br/>1119,SH603169,2025-04-25,7.150,7.210,7.030,7.090,75653840.000,536521984.000<br/>1120,SH603170,2025-04-25,13.900,14.290,13.400,13.520,4777370.000,65592600.000<br/>1121,SH603171,2025-04-25,42.320,43.500,42.130,42.780,4234100.000,181125984.000<br/>1122,SH603172,2025-04-25,13.960,14.080,13.780,13.870,1002800.000,13979636.000<br/>1123,SH603173,2025-04-25,29.550,30.280,29.280,29.700,6922155.000,206073072.000<br/>1124,SH603176,2025-04-25,4.700,4.720,4.620,4.670,3063200.000,14306421.000<br/>1125,SH603177,2025-04-25,7.710,7.780,7.620,7.700,3667000.000,28269312.000<br/>1126,SH603178,2025-04-25,19.110,20.340,18.780,18.780,20976144.000,407448768.000<br/>1127,SH603179,2025-04-25,41.000,41.830,40.990,41.130,2756252.000,113951328.000<br/>1128,SH603180,2025-04-25,18.170,18.540,17.900,17.980,1259200.000,22939200.000<br/>1129,SH603181,2025-04-25,12.130,12.240,12.030,12.120,4475380.000,54309552.000<br/>1130,SH603182,2025-04-25,12.880,13.020,12.710,12.710,2981100.000,38277536.000<br/>1131,SH603183,2025-04-25,4.030,4.350,4.010,4.130,26131354.000,109018176.000<br/>1132,SH603185,2025-04-25,12.890,13.140,12.880,12.980,3769952.000,49064284.000<br/>1133,SH603186,2025-04-25,25.060,26.190,24.720,25.690,7986100.000,204002672.000<br/>1134,SH603187,2025-04-25,10.950,11.180,10.870,11.100,7187427.000,79477000.000<br/>1135,SH603188,2025-04-25,4.050,4.090,3.960,3.960,17813600.000,71607872.000<br/>1136,SH603189,2025-04-25,16.800,17.290,16.680,17.060,8016824.000,136816112.000<br/>1137,SH603190,2025-04-25,20.620,20.620,20.250,20.400,786400.000,16079221.000<br/>1138,SH603191,2025-04-25,11.520,11.660,11.460,11.510,3287300.000,38034640.000<br/>1139,SH603192,2025-04-25,17.030,17.270,16.830,17.070,1702206.000,28942528.000<br/>1140,SH603193,2025-04-25,34.860,36.300,34.860,35.580,3670300.000,131167208.000<br/>1141,SH603194,2025-04-25,33.960,34.430,33.520,33.750,2426200.000,81946960.000<br/>1142,SH603195,2025-04-25,72.380,73.200,71.650,72.020,2575271.000,186086864.000<br/>1143,SH603196,2025-04-25,14.500,14.680,14.370,14.540,2432400.000,35390000.000<br/>1144,SH603197,2025-04-25,35.590,37.500,35.500,36.860,5402271.000,199028352.000<br/>1145,SH603198,2025-04-25,49.010,50.340,48.900,49.970,7682800.000,380756416.000<br/>1146,SH603199,2025-04-25,38.200,39.470,37.830,39.380,6243320.000,242780416.000<br/>1147,SH603200,2025-04-25,34.880,35.200,34.510,34.910,4828962.000,168471888.000<br/>1148,SH603201,2025-04-25,17.010,17.140,16.920,17.010,953368.000,16210658.000<br/>1149,SH603202,2025-04-25,112.000,116.800,107.600,107.900,12956704.000,1438012288.000<br/>1150,SH603203,2025-04-25,22.550,22.790,22.400,22.770,1089000.000,24667936.000<br/>1151,SH603205,2025-04-25,45.500,45.500,40.180,40.680,13814900.000,588114304.000<br/>1152,SH603206,2025-04-25,16.260,16.480,16.010,16.300,5066700.000,82354392.000<br/>1153,SH603207,2025-04-25,27.330,27.430,26.080,26.280,4611466.000,122022352.000<br/>1154,SH603208,2025-04-25,15.200,15.340,14.660,14.690,5601826.000,83907016.000<br/>1155,SH603209,2025-04-25,14.460,14.600,14.410,14.470,2016808.000,29241058.000<br/>1156,SH603210,2025-04-25,20.590,21.110,20.590,20.750,8210964.000,171457856.000<br/>1157,SH603211,2025-04-25,16.600,16.890,16.410,16.680,5002100.000,83228696.000<br/>1158,SH603212,2025-04-25,9.300,9.430,9.300,9.310,2869469.000,26845176.000<br/>1159,SH603213,2025-04-25,9.490,9.640,9.210,9.420,5267635.000,49778136.000<br/>1160,SH603214,2025-04-25,22.550,22.910,22.240,22.500,6604900.000,148628832.000<br/>1161,SH603215,2025-04-25,14.990,15.660,14.990,15.150,6850600.000,104567184.000<br/>1162,SH603216,2025-04-25,11.960,12.250,11.860,12.130,2329300.000,28119992.000<br/>1163,SH603217,2025-04-25,17.300,17.300,16.480,16.800,4584480.000,77179720.000<br/>1164,SH603218,2025-04-25,12.310,12.700,12.090,12.620,12406505.000,154380064.000<br/>1165,SH603219,2025-04-25,14.040,14.210,13.950,14.040,2803952.000,39434560.000<br/>1166,SH603220,2025-04-25,22.600,23.130,22.600,22.830,14804610.000,338969472.000<br/>1167,SH603221,2025-04-25,10.410,10.990,10.360,10.810,15666796.000,168003152.000<br/>1168,SH603222,2025-04-25,6.010,6.010,5.930,5.960,4562760.000,27237586.000<br/>1169,SH603223,2025-04-25,8.900,9.010,8.700,8.880,6382828.000,56468660.000<br/>1170,SH603225,2025-04-25,11.000,11.290,10.820,10.890,19289724.000,213545760.000<br/>1171,SH603226,2025-04-25,6.750,6.950,6.610,6.950,16773408.000,114471488.000<br/>1172,SH603227,2025-04-25,9.470,9.940,9.440,9.760,21877210.000,212760432.000<br/>1173,SH603228,2025-04-25,27.890,29.130,27.790,28.430,18531454.000,529690528.000<br/>1174,SH603229,2025-04-25,7.980,7.980,7.840,7.870,4181703.000,33028632.000<br/>1175,SH603230,2025-04-25,12.280,12.390,12.170,12.290,2945382.000,36170920.000<br/>1176,SH603231,2025-04-25,16.210,16.790,16.210,16.610,5869902.000,97351864.000<br/>1177,SH603232,2025-04-25,12.690,12.880,12.580,12.710,3445300.000,43847920.000<br/>1178,SH603233,2025-04-25,17.490,17.520,16.710,16.840,7825409.000,133260016.000<br/>1179,SH603235,2025-04-25,30.560,30.860,27.450,27.800,9388417.000,272719680.000<br/>1180,SH603236,2025-04-25,68.910,70.200,68.360,69.160,9151051.000,633638464.000<br/>1181,SH603237,2025-04-25,20.110,22.500,20.110,21.330,19675954.000,425935104.000<br/>1182,SH603238,2025-04-25,15.170,15.350,14.520,14.620,11864850.000,176409584.000<br/>1183,SH603239,2025-04-25,13.270,13.350,13.150,13.230,1780100.000,23579188.000<br/>1184,SH603255,2025-04-25,23.670,23.750,23.020,23.360,2609290.000,60716504.000<br/>1185,SH603256,2025-04-25,8.800,9.300,8.720,9.020,14823080.000,133420968.000<br/>1186,SH603257,2025-04-25,49.280,49.960,48.700,48.700,3893235.000,191597168.000<br/>1187,SH603258,2025-04-25,19.760,20.300,19.680,19.920,4517145.000,90029728.000<br/>1188,SH603259,2025-04-25,57.120,57.920,56.780,57.360,32632846.000,1870180224.000<br/>1189,SH603260,2025-04-25,53.000,53.380,52.110,53.380,1816780.000,95814880.000<br/>1190,SH603261,2025-04-25,16.210,16.480,16.100,16.150,1883800.000,30603124.000<br/>1191,SH603266,2025-04-25,19.740,20.060,19.400,19.610,12501700.000,246749808.000<br/>1192,SH603267,2025-04-25,52.440,54.100,52.350,52.940,5468900.000,290583296.000<br/>1193,SH603268,2025-04-25,33.570,34.800,32.400,33.690,2943840.000,99413496.000<br/>1194,SH603269,2025-04-25,10.870,11.000,10.860,10.900,3520049.000,38458312.000<br/>1195,SH603270,2025-04-25,23.060,23.650,23.030,23.270,4036500.000,94232112.000<br/>1196,SH603271,2025-04-25,37.800,38.500,37.510,37.840,3632321.000,137986544.000<br/>1197,SH603272,2025-04-25,15.240,15.430,14.960,15.370,961800.000,14656245.000<br/>1198,SH603273,2025-04-25,17.400,19.130,17.400,19.130,14531022.000,274218016.000<br/>1199,SH603275,2025-04-25,36.190,36.190,35.300,35.820,778518.000,27820496.000<br/>1200,SH603276,2025-04-25,12.660,12.700,12.520,12.560,2464880.000,31097752.000<br/>1201,SH603277,2025-04-25,19.980,20.590,19.880,20.430,3757354.000,76352680.000<br/>1202,SH603278,2025-04-25,9.180,9.330,8.880,8.990,15031500.000,136228176.000<br/>1203,SH603279,2025-04-25,16.890,17.030,16.850,16.860,2175240.000,36803448.000<br/>1204,SH603280,2025-04-25,22.650,24.860,22.470,24.860,6442163.000,155192320.000<br/>1205,SH603281,2025-04-25,23.900,24.150,23.810,24.020,1491329.000,35761324.000<br/>1206,SH603282,2025-04-25,15.190,15.190,14.880,14.940,893812.000,13403366.000<br/>1207,SH603283,2025-04-25,45.310,46.380,45.250,45.730,4095112.000,187900400.000<br/>1208,SH603285,2025-04-25,21.770,22.180,21.400,22.050,4459500.000,97077744.000<br/>1209,SH603286,2025-04-25,28.480,30.350,28.070,29.710,10758260.000,317983808.000<br/>1210,SH603288,2025-04-25,42.550,42.830,41.980,42.000,7904689.000,334001728.000<br/>1211,SH603289,2025-04-25,8.240,8.300,8.180,8.280,3121900.000,25771348.000<br/>1212,SH603290,2025-04-25,83.680,83.980,82.600,83.020,1931690.000,160765488.000<br/>1213,SH603291,2025-04-25,11.230,11.230,10.760,11.010,4701500.000,51405912.000<br/>1214,SH603296,2025-04-25,65.380,67.630,65.380,66.350,13859516.000,923065152.000<br/>1215,SH603297,2025-04-25,85.500,86.670,84.300,85.810,864739.000,73929936.000<br/>1216,SH603298,2025-04-25,19.520,19.730,19.380,19.530,6719770.000,131231744.000<br/>1217,SH603299,2025-04-25,10.850,10.980,10.800,10.970,5199073.000,56844680.000<br/>1218,SH603300,2025-04-25,10.350,11.070,10.300,10.770,292927680.000,3141850112.000<br/>1219,SH603301,2025-04-25,20.930,21.100,20.890,21.070,1679581.000,35249116.000<br/>1220,SH603303,2025-04-25,11.810,11.900,11.760,11.840,1094892.000,12943839.000<br/>1221,SH603305,2025-04-25,12.580,12.920,12.530,12.610,16356303.000,208485312.000<br/>1222,SH603306,2025-04-25,33.400,34.440,33.170,33.740,4143391.000,140337296.000<br/>1223,SH603307,2025-04-25,34.390,35.570,33.970,35.520,957800.000,33486396.000<br/>1224,SH603308,2025-04-25,19.510,19.890,19.280,19.650,11151466.000,218505680.000<br/>1225,SH603309,2025-04-25,11.800,11.830,11.560,11.610,5655980.000,65857008.000<br/>1226,SH603310,2025-04-25,17.400,17.580,17.290,17.290,2048076.000,35638708.000<br/>1227,SH603311,2025-04-25,9.770,9.870,9.630,9.760,1608300.000,15684568.000<br/>1228,SH603312,2025-04-25,41.440,41.890,40.000,40.160,2945983.000,120470128.000<br/>1229,SH603313,2025-04-25,6.700,6.800,6.660,6.710,8955850.000,60111296.000<br/>1230,SH603315,2025-04-25,12.030,12.300,12.030,12.150,7134800.000,86984960.000<br/>1231,SH603316,2025-04-25,5.260,5.380,5.210,5.300,3867030.000,20490752.000<br/>1232,SH603317,2025-04-25,13.810,14.030,13.810,13.840,6087668.000,84638864.000<br/>1233,SH603318,2025-04-25,6.400,6.470,6.390,6.450,4929900.000,31739534.000<br/>1234,SH603319,2025-04-25,33.300,35.630,32.660,34.870,21715516.000,746120576.000<br/>1235,SH603320,2025-04-25,16.440,16.740,16.200,16.710,3960421.000,65467896.000<br/>1236,SH603321,2025-04-25,7.490,7.530,7.440,7.450,2997800.000,22395212.000<br/>1237,SH603322,2025-04-25,36.510,37.200,33.470,33.470,11722040.000,406296288.000<br/>1238,SH603323,2025-04-25,5.190,5.260,5.180,5.250,31817770.000,166272832.000<br/>1239,SH603324,2025-04-25,23.130,23.630,23.000,23.390,1636260.000,38172528.000<br/>1240,SH603325,2025-04-25,95.910,97.880,95.600,97.390,725600.000,70321840.000<br/>1241,SH603326,2025-04-25,8.730,9.570,8.650,9.570,17966400.000,167222704.000<br/>1242,SH603327,2025-04-25,11.000,11.200,10.940,11.090,4655249.000,51577224.000<br/>1243,SH603328,2025-04-25,8.440,8.680,8.440,8.570,13285919.000,114017456.000<br/>1244,SH603329,2025-04-25,16.250,17.740,15.610,16.990,22147252.000,368162688.000<br/>1245,SH603330,2025-04-25,6.460,6.480,6.250,6.270,18727412.000,118717864.000<br/>1246,SH603331,2025-04-25,8.880,8.890,8.770,8.840,1857300.000,16415629.000<br/>1247,SH603332,2025-04-25,9.390,9.410,9.260,9.280,3867230.000,36050348.000<br/>1248,SH603333,2025-04-25,5.610,5.680,5.500,5.520,15781900.000,87605856.000<br/>1249,SH603335,2025-04-25,4.450,4.480,4.220,4.290,48650472.000,210545408.000<br/>1250,SH603336,2025-04-25,4.990,5.110,4.990,5.070,23608284.000,119625520.000<br/>1251,SH603337,2025-04-25,31.520,32.400,30.950,31.710,3436031.000,108231880.000<br/>1252,SH603338,2025-04-25,41.800,43.750,41.800,42.870,17416552.000,750597248.000<br/>1253,SH603339,2025-04-25,11.090,11.170,11.010,11.110,1955420.000,21730324.000<br/>1254,SH603341,2025-04-25,39.400,39.860,39.140,39.250,3192500.000,126017928.000<br/>1255,SH603344,2025-04-25,23.760,24.050,23.470,23.490,2040112.000,48413128.000<br/>1256,SH603345,2025-04-25,78.000,78.460,76.530,76.610,3337234.000,257764832.000<br/>1257,SH603348,2025-04-25,21.110,21.380,21.060,21.100,3727602.000,79007128.000<br/>1258,SH603350,2025-04-25,32.540,33.090,32.110,32.730,1118675.000,36546668.000<br/>1259,SH603351,2025-04-25,28.600,29.500,27.350,27.900,5864622.000,163830960.000<br/>1260,SH603353,2025-04-25,14.760,15.030,14.760,14.950,3069800.000,45855680.000<br/>1261,SH603355,2025-04-25,23.000,23.220,22.770,22.870,1829097.000,41881808.000<br/>1262,SH603356,2025-04-25,11.950,12.070,11.850,11.950,1550300.000,18524720.000<br/>1263,SH603357,2025-04-25,9.470,9.500,9.340,9.350,6605648.000,62093500.000<br/>1264,SH603358,2025-04-25,33.740,34.600,33.680,34.290,2000026.000,68271768.000<br/>1265,SH603359,2025-04-25,6.000,6.360,5.820,6.360,97740160.000,613524096.000<br/>1266,SH603360,2025-04-25,28.370,28.500,27.350,28.090,11191220.000,312236864.000<br/>1267,SH603363,2025-04-25,3.720,3.750,3.640,3.690,16592193.000,61098524.000<br/>1268,SH603365,2025-04-25,15.980,16.480,15.500,16.280,3365971.000,54214896.000<br/>1269,SH603366,2025-04-25,9.790,9.900,9.660,9.820,21014500.000,205618592.000<br/>1270,SH603367,2025-04-25,13.610,13.690,13.400,13.470,3627400.000,48881896.000<br/>1271,SH603368,2025-04-25,16.970,17.040,16.840,16.870,4812800.000,81427024.000<br/>1272,SH603369,2025-04-25,48.650,48.980,48.410,48.700,2897852.000,141004960.000<br/>1273,SH603373,2025-04-25,30.000,30.000,29.500,29.750,685800.000,20373488.000<br/>1274,SH603375,2025-04-25,32.660,33.100,32.610,32.750,1072172.000,35256552.000<br/>1275,SH603377,2025-04-25,3.150,3.180,3.040,3.060,6189200.000,19162782.000<br/>1276,SH603378,2025-04-25,6.650,6.700,6.520,6.530,4462576.000,29469604.000<br/>1277,SH603379,2025-04-25,42.400,43.240,41.900,42.870,4477580.000,190848896.000<br/>1278,SH603380,2025-04-25,21.540,22.080,21.460,21.910,982400.000,21472872.000<br/>1279,SH603381,2025-04-25,20.980,21.580,20.800,21.540,3346013.000,71242160.000<br/>1280,SH603383,2025-04-25,40.190,41.110,40.130,40.320,4614325.000,187472192.000<br/>1281,SH603385,2025-04-25,6.400,6.550,6.360,6.400,4396800.000,28346462.000<br/>1282,SH603386,2025-04-25,9.650,9.870,9.600,9.700,4359320.000,42421492.000<br/>1283,SH603387,2025-04-25,8.010,8.100,7.960,7.980,3544313.000,28353912.000<br/>1284,SH603388,2025-04-25,3.380,3.520,3.320,3.470,16729100.000,57445728.000<br/>1285,SH603389,2025-04-25,6.300,7.450,6.260,6.580,26955080.000,180956352.000<br/>1286,SH603390,2025-04-25,9.650,9.760,9.600,9.710,4206400.000,40788620.000<br/>1287,SH603391,2025-04-25,40.510,40.880,40.260,40.760,883527.000,35895144.000<br/>1288,SH603392,2025-04-25,65.000,66.230,64.300,66.100,2563870.000,167409296.000<br/>1289,SH603393,2025-04-25,28.130,28.550,27.990,28.490,3307203.000,93514544.000<br/>1290,SH603395,2025-04-25,45.220,45.800,45.150,45.220,2430300.000,110562288.000<br/>1291,SH603396,2025-04-25,23.000,23.220,22.800,22.930,1097581.000,25284178.000<br/>1292,SH603398,2025-04-25,8.950,9.150,8.670,8.800,35494716.000,313794720.000<br/>1293,SH603399,2025-04-25,9.000,9.480,8.750,9.180,33233818.000,301274656.000<br/>1294,SH603408,2025-04-25,11.650,11.680,11.430,11.450,3346300.000,38454676.000<br/>1295,SH603409,2025-04-25,34.930,36.500,34.680,35.670,3195953.000,114648920.000<br/>1296,SH603416,2025-04-25,51.350,52.600,50.530,51.420,2694001.000,139226624.000<br/>1297,SH603421,2025-04-25,6.150,6.200,6.080,6.090,7219075.000,44292496.000<br/>1298,SH603429,2025-04-25,8.360,8.460,8.230,8.350,3637820.000,30300520.000<br/>1299,SH603439,2025-04-25,12.030,12.090,11.950,11.980,3721434.000,44675432.000<br/>1300,SH603444,2025-04-25,226.550,229.880,224.600,226.580,1027509.000,232651840.000<br/>1301,SH603456,2025-04-25,14.000,14.040,13.780,13.870,13141730.000,182681504.000<br/>1302,SH603458,2025-04-25,7.190,7.470,7.090,7.290,12249358.000,89678648.000<br/>1303,SH603466,2025-04-25,10.050,10.240,10.020,10.150,17151584.000,173748000.000<br/>1304,SH603477,2025-04-25,21.070,21.560,21.000,21.180,14384465.000,305313600.000<br/>1305,SH603486,2025-04-25,52.900,53.410,52.200,53.180,4255314.000,225307168.000<br/>1306,SH603488,2025-04-25,7.240,7.290,7.180,7.190,1250340.000,9030769.000<br/>1307,SH603489,2025-04-25,24.850,25.200,24.650,24.680,1896884.000,47094500.000<br/>1308,SH603496,2025-04-25,23.530,24.650,23.500,24.240,21721328.000,522367072.000<br/>1309,SH603499,2025-04-25,23.450,23.920,23.250,23.580,5099500.000,120537800.000<br/>1310,SH603500,2025-04-25,8.230,8.640,8.220,8.300,12867480.000,108015280.000<br/>1311,SH603501,2025-04-25,122.580,123.000,121.450,121.860,9500157.000,1161391104.000<br/>1312,SH603505,2025-04-25,22.500,22.980,22.500,22.720,3221907.000,73472200.000<br/>1313,SH603506,2025-04-25,10.350,10.600,10.060,10.170,8551640.000,88167072.000<br/>1314,SH603507,2025-04-25,22.300,23.880,22.260,22.840,16130570.000,369231040.000<br/>1315,SH603508,2025-04-25,26.480,26.980,26.180,26.810,5673506.000,150780768.000<br/>1316,SH603511,2025-04-25,13.600,14.690,13.400,13.940,11469607.000,164590288.000<br/>1317,SH603515,2025-04-25,15.520,15.680,15.500,15.550,1202853.000,18727634.000<br/>1318,SH603516,2025-04-25,33.090,33.090,33.090,33.090,3882500.000,128471928.000<br/>1319,SH603517,2025-04-25,16.480,17.140,16.480,16.800,17410120.000,293970080.000<br/>1320,SH603518,2025-04-25,8.440,8.640,8.400,8.580,10532000.000,90150352.000<br/>1321,SH603519,2025-04-25,12.440,12.480,12.290,12.340,2251700.000,27820132.000<br/>1322,SH603520,2025-04-25,8.300,8.360,8.190,8.230,7987873.000,65681520.000<br/>1323,SH603527,2025-04-25,9.090,9.200,9.030,9.140,4552640.000,41543604.000<br/>1324,SH603528,2025-04-25,7.560,7.820,7.500,7.680,17832200.000,135843584.000<br/>1325,SH603529,2025-04-25,42.910,43.230,41.830,42.520,5832828.000,246936128.000<br/>1326,SH603530,2025-04-25,24.520,25.300,24.400,24.630,5531304.000,136839584.000<br/>1327,SH603533,2025-04-25,18.690,19.140,18.630,18.880,8240368.000,155485488.000<br/>1328,SH603535,2025-04-25,9.220,9.550,9.050,9.070,30753996.000,283701280.000<br/>1329,SH603536,2025-04-25,9.320,9.490,9.100,9.150,12169336.000,112592152.000<br/>1330,SH603538,2025-04-25,14.020,14.100,13.650,13.900,5863664.000,81301736.000<br/>1331,SH603551,2025-04-25,9.980,10.120,9.980,10.070,1120600.000,11282751.000<br/>1332,SH603556,2025-04-25,29.270,29.380,28.610,28.860,3935705.000,113797896.000<br/>1333,SH603557,2025-04-25,2.160,2.260,2.150,2.210,9868080.000,21960548.000<br/>1334,SH603558,2025-04-25,9.000,9.110,8.990,9.040,4228500.000,38296692.000<br/>1335,SH603559,2025-04-25,8.340,8.550,8.290,8.360,1535570.000,12941286.000<br/>1336,SH603565,2025-04-25,10.440,10.480,10.270,10.390,13396790.000,139113376.000<br/>1337,SH603566,2025-04-25,13.480,13.720,13.180,13.700,17693876.000,238277136.000<br/>1338,SH603567,2025-04-25,10.870,10.920,10.710,10.730,3090999.000,33318288.000<br/>1339,SH603568,2025-04-25,19.000,19.190,18.850,19.060,5057497.000,96462016.000<br/>1340,SH603569,2025-04-25,7.580,7.750,7.580,7.700,12038320.000,92482672.000<br/>1341,SH603577,2025-04-25,8.350,8.490,8.280,8.290,3613300.000,30104006.000<br/>1342,SH603578,2025-04-25,14.250,14.570,14.030,14.220,3470918.000,49315712.000<br/>1343,SH603579,2025-04-25,23.570,23.590,22.570,23.190,8771780.000,202030208.000<br/>1344,SH603580,2025-04-25,17.600,18.490,17.370,17.930,4442300.000,79985616.000<br/>1345,SH603583,2025-04-25,38.830,39.100,37.390,38.730,14434838.000,553513856.000<br/>1346,SH603585,2025-04-25,15.080,15.420,14.920,15.100,5876360.000,88927832.000<br/>1347,SH603586,2025-04-25,13.440,13.660,13.410,13.580,1662300.000,22566072.000<br/>1348,SH603587,2025-04-25,12.070,12.250,12.070,12.140,2559400.000,31129680.000<br/>1349,SH603588,2025-04-25,5.320,5.440,5.320,5.390,31868480.000,171495792.000<br/>1350,SH603589,2025-04-25,35.060,35.350,35.060,35.160,2510300.000,88411376.000<br/>1351,SH603590,2025-04-25,29.650,29.700,28.260,28.540,2689051.000,77400584.000<br/>1352,SH603595,2025-04-25,17.980,18.130,17.760,17.900,2368500.000,42488048.000<br/>1353,SH603596,2025-04-25,58.450,59.860,57.900,58.950,5310607.000,313475456.000<br/>1354,SH603598,2025-04-25,15.690,15.970,15.680,15.780,5693000.000,90144512.000<br/>1355,SH603599,2025-04-25,11.050,11.580,11.050,11.440,11456710.000,130725624.000<br/>1356,SH603600,2025-04-25,9.960,10.070,9.850,9.900,6373260.000,63390976.000<br/>1357,SH603601,2025-04-25,3.490,3.510,3.460,3.470,12024962.000,41915844.000<br/>1358,SH603602,2025-04-25,15.070,15.450,15.030,15.240,4864634.000,74280368.000<br/>1359,SH603605,2025-04-25,83.500,84.710,83.500,84.710,10254840.000,866692736.000<br/>1360,SH603606,2025-04-25,51.750,51.950,50.600,50.810,5589697.000,284951040.000<br/>1361,SH603607,2025-04-25,18.380,18.400,18.100,18.140,5251000.000,95743160.000<br/>1362,SH603608,2025-04-25,5.040,5.080,4.930,5.020,4539040.000,22694486.000<br/>1363,SH603609,2025-04-25,8.400,8.500,8.250,8.300,6782840.000,56810472.000<br/>1364,SH603610,2025-04-25,9.960,10.330,9.930,10.080,4469513.000,45337440.000<br/>1365,SH603611,2025-04-25,17.460,17.530,17.250,17.470,4259400.000,74034128.000<br/>1366,SH603612,2025-04-25,16.910,17.220,16.900,17.030,10374810.000,177176528.000<br/>1367,SH603613,2025-04-25,23.160,23.550,23.020,23.210,9604652.000,223068864.000<br/>1368,SH603615,2025-04-25,21.410,21.730,21.100,21.230,2561500.000,54618284.000<br/>1369,SH603616,2025-04-25,3.250,3.320,3.230,3.250,9019100.000,29544488.000<br/>1370,SH603617,2025-04-25,7.010,7.030,6.790,6.870,11122821.000,76716064.000<br/>1371,SH603618,2025-04-25,6.310,6.320,6.210,6.230,15433353.000,96555648.000<br/>1372,SH603619,2025-04-25,16.440,16.440,15.960,16.120,10656500.000,171457728.000<br/>1373,SH603626,2025-04-25,8.300,8.590,8.010,8.010,71434472.000,595168768.000<br/>1374,SH603628,2025-04-25,11.240,11.370,11.240,11.280,2395550.000,27107704.000<br/>1375,SH603629,2025-04-25,22.030,22.670,21.850,22.170,11215000.000,250220816.000<br/>1376,SH603630,2025-04-25,18.250,18.950,18.250,18.650,9069048.000,169024976.000<br/>1377,SH603633,2025-04-25,7.990,8.060,7.830,8.020,9399260.000,74759872.000<br/>1378,SH603636,2025-04-25,11.460,11.770,11.420,11.610,9813866.000,113957400.000<br/>1379,SH603637,2025-04-25,9.650,10.030,9.640,9.980,10015900.000,99016824.000<br/>1380,SH603638,2025-04-25,18.900,19.090,18.780,18.890,2881400.000,54539728.000<br/>1381,SH603639,2025-04-25,11.970,12.140,11.830,12.010,1544875.000,18627832.000<br/>1382,SH603648,2025-04-25,10.240,11.290,10.150,11.290,44873752.000,499847904.000<br/>1383,SH603650,2025-04-25,31.400,31.620,31.150,31.390,3216102.000,101008496.000<br/>1384,SH603655,2025-04-25,23.600,23.920,23.360,23.530,1221700.000,28881404.000<br/>1385,SH603656,2025-04-25,19.510,19.900,19.320,19.620,4044800.000,79039216.000<br/>1386,SH603657,2025-04-25,15.980,16.780,15.850,16.600,6176122.000,101338712.000<br/>1387,SH603658,2025-04-25,39.050,39.320,38.400,39.150,2966808.000,115472368.000<br/>1388,SH603659,2025-04-25,17.690,17.740,17.410,17.470,9869144.000,173286320.000<br/>1389,SH603660,2025-04-25,6.410,6.550,6.390,6.440,9211860.000,59602528.000<br/>1390,SH603661,2025-04-25,26.770,26.950,26.600,26.920,579020.000,15529323.000<br/>1391,SH603662,2025-04-25,64.160,65.010,63.350,64.130,8435888.000,542609344.000<br/>1392,SH603663,2025-04-25,23.490,23.550,22.900,23.280,22336076.000,517795168.000<br/>1393,SH603665,2025-04-25,18.600,19.060,18.090,18.150,2690900.000,49818640.000<br/>1394,SH603666,2025-04-25,32.000,34.500,31.300,33.830,12559083.000,417878336.000<br/>1395,SH603667,2025-04-25,35.900,36.100,34.880,35.660,21476800.000,762232384.000<br/>1396,SH603668,2025-04-25,12.370,12.600,12.370,12.460,3096800.000,38691768.000<br/>1397,SH603669,2025-04-25,4.530,4.550,4.340,4.380,45465512.000,201009792.000<br/>1398,SH603676,2025-04-25,11.780,11.780,11.230,11.410,15688962.000,178722336.000<br/>1399,SH603677,2025-04-25,20.530,20.530,19.200,19.810,12515400.000,247290192.000<br/>1400,SH603678,2025-04-25,37.070,38.490,36.750,37.480,6158449.000,231987424.000<br/>1401,SH603679,2025-04-25,11.220,11.300,11.040,11.190,2887980.000,32359492.000<br/>1402,SH603680,2025-04-25,8.140,8.160,8.040,8.140,2876171.000,23270190.000<br/>1403,SH603681,2025-04-25,12.820,13.000,12.810,12.860,1785500.000,23020492.000<br/>1404,SH603682,2025-04-25,5.430,5.700,5.380,5.390,29786500.000,165277680.000<br/>1405,SH603683,2025-04-25,11.470,11.700,11.270,11.550,6755842.000,77753344.000<br/>1406,SH603685,2025-04-25,12.120,12.340,11.940,12.190,1705700.000,20841298.000<br/>1407,SH603686,2025-04-25,11.820,12.240,11.650,11.950,25262040.000,301284800.000<br/>1408,SH603687,2025-04-25,6.930,7.230,6.870,7.040,15325636.000,108081168.000<br/>1409,SH603688,2025-04-25,35.350,36.600,35.000,35.690,30547972.000,1088997248.000<br/>1410,SH603689,2025-04-25,8.550,8.620,8.530,8.590,2359620.000,20250940.000<br/>1411,SH603690,2025-04-25,26.160,26.440,25.810,26.120,16969920.000,443249344.000<br/>1412,SH603693,2025-04-25,12.430,13.830,12.390,13.370,43519536.000,570164288.000<br/>1413,SH603696,2025-04-25,14.370,16.370,14.370,14.850,72585168.000,1131683712.000<br/>1414,SH603697,2025-04-25,13.350,14.880,13.250,13.500,28757394.000,404193024.000<br/>1415,SH603698,2025-04-25,16.720,16.790,16.580,16.680,1350780.000,22512778.000<br/>1416,SH603699,2025-04-25,26.790,27.470,26.210,27.330,5651361.000,152109520.000<br/>1417,SH603700,2025-04-25,11.210,11.250,11.100,11.120,2410536.000,26894360.000<br/>1418,SH603701,2025-04-25,15.720,15.860,15.460,15.740,1769090.000,27695128.000<br/>1419,SH603703,2025-04-25,9.850,10.090,9.850,9.980,3411800.000,34167176.000<br/>1420,SH603706,2025-04-25,18.400,18.700,18.290,18.430,1348000.000,24864176.000<br/>1421,SH603707,2025-04-25,11.660,11.750,11.330,11.380,13396232.000,153154080.000<br/>1422,SH603708,2025-04-25,11.380,11.550,11.120,11.400,11955200.000,135493104.000<br/>1423,SH603709,2025-04-25,11.100,11.200,10.790,10.810,5615192.000,61679096.000<br/>1424,SH603711,2025-04-25,13.900,14.280,13.900,14.020,3900100.000,55039204.000<br/>1425,SH603712,2025-04-25,19.130,19.300,18.840,18.980,7347880.000,139690784.000<br/>1426,SH603713,2025-04-25,48.260,49.400,48.190,48.770,1459904.000,71379784.000<br/>1427,SH603716,2025-04-25,9.900,10.300,9.890,10.300,26630028.000,273139552.000<br/>1428,SH603717,2025-04-25,6.700,6.830,6.630,6.800,6524322.000,44069044.000<br/>1429,SH603718,2025-04-25,6.860,6.950,6.850,6.910,7549300.000,52091016.000<br/>1430,SH603719,2025-04-25,12.500,12.790,12.460,12.490,5697300.000,71722520.000<br/>1431,SH603721,2025-04-25,21.100,21.680,21.000,21.180,4368336.000,92783600.000<br/>1432,SH603722,2025-04-25,37.000,38.250,36.570,37.900,1367700.000,51560864.000<br/>1433,SH603725,2025-04-25,6.990,7.040,6.800,6.980,5045919.000,35021712.000<br/>1434,SH603726,2025-04-25,15.280,15.380,15.080,15.350,2095212.000,31964244.000<br/>1435,SH603727,2025-04-25,13.270,13.430,12.820,12.920,4522800.000,58597180.000<br/>1436,SH603728,2025-04-25,64.600,64.910,63.500,64.090,8931701.000,573159616.000<br/>1437,SH603729,2025-04-25,14.990,15.110,14.760,14.870,2809000.000,41971604.000<br/>1438,SH603730,2025-04-25,7.690,7.760,7.660,7.720,4359660.000,33635068.000<br/>1439,SH603733,2025-04-25,22.320,22.400,21.950,22.020,2872400.000,63455604.000<br/>1440,SH603737,2025-04-25,48.680,48.990,46.400,48.650,3830718.000,183937056.000<br/>1441,SH603738,2025-04-25,14.030,14.170,13.900,13.990,5319708.000,74661768.000<br/>1442,SH603739,2025-04-25,12.510,12.650,12.310,12.510,9178060.000,114549080.000<br/>1443,SH603755,2025-04-25,27.260,27.490,26.990,27.150,1218500.000,33228840.000<br/>1444,SH603757,2025-04-25,20.680,21.070,20.520,21.070,1627810.000,33936692.000<br/>1445,SH603758,2025-04-25,11.100,11.690,11.030,11.400,11071338.000,125785384.000<br/>1446,SH603759,2025-04-25,8.100,8.240,8.100,8.240,4156336.000,34061884.000<br/>1447,SH603766,2025-04-25,12.730,12.800,12.560,12.610,17386600.000,219886304.000<br/>1448,SH603767,2025-04-25,14.730,14.960,14.480,14.740,19124500.000,281412224.000<br/>1449,SH603768,2025-04-25,11.650,11.750,11.580,11.700,1719900.000,20087328.000<br/>1450,SH603773,2025-04-25,21.590,21.860,21.110,21.480,4691100.000,101189680.000<br/>1451,SH603776,2025-04-25,16.650,16.950,16.470,16.490,4856440.000,80846344.000<br/>1452,SH603777,2025-04-25,13.550,13.670,13.320,13.330,12669440.000,170656032.000<br/>1453,SH603778,2025-04-25,2.890,2.920,2.860,2.870,7505200.000,21700076.000<br/>1454,SH603779,2025-04-25,6.910,7.200,6.890,6.970,8527208.000,60027052.000<br/>1455,SH603786,2025-04-25,57.500,57.500,55.620,56.130,1573168.000,88582168.000<br/>1456,SH603787,2025-04-25,10.160,10.220,10.080,10.100,2121800.000,21498796.000<br/>1457,SH603788,2025-04-25,15.080,15.150,14.840,15.010,4716641.000,70737456.000<br/>1458,SH603789,2025-04-25,5.710,5.910,5.640,5.720,10869366.000,62586840.000<br/>1459,SH603790,2025-04-25,16.630,17.690,16.620,17.450,4218560.000,72302424.000<br/>1460,SH603797,2025-04-25,3.970,4.050,3.970,4.030,4406914.000,17738620.000<br/>1461,SH603798,2025-04-25,8.850,8.870,8.720,8.740,2259220.000,19784074.000<br/>1462,SH603799,2025-04-25,33.600,34.560,33.370,34.100,37707608.000,1284292352.000<br/>1463,SH603800,2025-04-25,27.900,27.900,26.570,27.290,9647935.000,261393808.000<br/>1464,SH603801,2025-04-25,11.620,11.930,11.360,11.410,4813126.000,55701252.000<br/>1465,SH603803,2025-04-25,8.850,9.070,8.840,8.860,8672400.000,77460576.000<br/>1466,SH603806,2025-04-25,11.980,12.070,11.740,12.060,17144844.000,205188560.000<br/>1467,SH603808,2025-04-25,6.700,6.770,6.670,6.710,2870500.000,19305236.000<br/>1468,SH603809,2025-04-25,13.010,13.420,12.830,13.170,27556596.000,360771968.000<br/>1469,SH603810,2025-04-25,13.550,13.550,13.130,13.400,1610600.000,21577352.000<br/>1470,SH603811,2025-04-25,8.620,8.680,8.440,8.610,5331414.000,45633352.000<br/>1471,SH603813,2025-04-25,11.030,11.490,10.900,11.410,2422500.000,27206506.000<br/>1472,SH603815,2025-04-25,8.150,8.150,8.020,8.050,8222500.000,66351352.000<br/>1473,SH603816,2025-04-25,23.470,24.120,23.400,23.540,7745002.000,184257760.000<br/>1474,SH603817,2025-04-25,5.680,5.770,5.680,5.750,8616848.000,49442960.000<br/>1475,SH603818,2025-04-25,2.720,2.840,2.720,2.780,19439600.000,54136144.000<br/>1476,SH603819,2025-04-25,15.080,16.030,14.900,15.770,10119390.000,158186160.000<br/>1477,SH603822,2025-04-25,56.270,56.980,54.900,55.200,1384100.000,76847920.000<br/>1478,SH603823,2025-04-25,10.360,10.360,10.110,10.170,6109080.000,62257740.000<br/>1479,SH603825,2025-04-25,11.280,11.470,11.270,11.310,2910700.000,33081868.000<br/>1480,SH603826,2025-04-25,19.250,20.200,19.250,20.140,6085100.000,121039232.000<br/>1481,SH603828,2025-04-25,6.050,6.350,6.000,6.350,13768565.000,85951968.000<br/>1482,SH603829,2025-04-25,14.300,14.970,14.280,14.600,4919664.000,72163504.000<br/>1483,SH603833,2025-04-25,67.260,68.980,66.600,66.780,2507924.000,169867136.000<br/>1484,SH603836,2025-04-25,13.190,13.430,13.080,13.350,4840700.000,64300384.000<br/>1485,SH603838,2025-04-25,4.630,4.660,4.480,4.510,3442000.000,15596846.000<br/>1486,SH603839,2025-04-25,5.190,5.330,5.190,5.200,9993965.000,52384632.000<br/>1487,SH603843,2025-04-25,2.910,2.990,2.760,2.790,64872816.000,182934816.000<br/>1488,SH603848,2025-04-25,13.900,14.090,13.840,13.840,1213800.000,16961494.000<br/>1489,SH603855,2025-04-25,19.340,19.620,19.280,19.500,1814900.000,35318420.000<br/>1490,SH603856,2025-04-25,10.900,11.140,10.640,11.090,3626580.000,39814192.000<br/>1491,SH603858,2025-04-25,14.970,15.080,14.830,15.060,3598579.000,53833888.000<br/>1492,SH603859,2025-04-25,29.200,30.790,28.810,30.030,7961576.000,237924512.000<br/>1493,SH603860,2025-04-25,28.720,28.800,28.320,28.700,871900.000,24949796.000<br/>1494,SH603861,2025-04-25,9.000,9.120,8.980,9.060,4081801.000,36932728.000<br/>1495,SH603863,2025-04-25,12.260,12.390,12.110,12.120,4206000.000,51361984.000<br/>1496,SH603866,2025-04-25,5.650,5.780,5.650,5.700,20095738.000,114908520.000<br/>1497,SH603867,2025-04-25,23.530,24.700,23.460,24.390,4183767.000,101349712.000<br/>1498,SH603868,2025-04-25,34.000,34.680,33.900,34.610,1317800.000,45398584.000<br/>1499,SH603869,2025-04-25,5.720,5.840,5.700,5.810,1411405.000,8151953.000<br/>1500,SH603871,2025-04-25,14.390,15.500,14.380,14.760,26033508.000,389899264.000<br/>1501,SH603876,2025-04-25,8.100,8.180,8.080,8.090,7913401.000,64323220.000<br/>1502,SH603877,2025-04-25,16.010,16.240,15.970,16.140,1412400.000,22760656.000<br/>1503,SH603878,2025-04-25,5.260,5.320,5.240,5.290,4243040.000,22430736.000<br/>1504,SH603879,2025-04-25,5.310,5.530,5.250,5.460,15091212.000,81435224.000<br/>1505,SH603880,2025-04-25,4.930,4.950,4.730,4.750,3232803.000,15533164.000<br/>1506,SH603881,2025-04-25,29.560,30.910,29.520,30.270,44298328.000,1348010240.000<br/>1507,SH603882,2025-04-25,28.840,29.570,27.580,27.640,12424548.000,351532416.000<br/>1508,SH603883,2025-04-25,18.700,18.800,18.210,18.360,17414400.000,321069728.000<br/>1509,SH603885,2025-04-25,12.690,12.710,12.470,12.620,11209050.000,140887040.000<br/>1510,SH603886,2025-04-25,14.560,14.730,14.520,14.550,4144075.000,60627944.000<br/>1511,SH603887,2025-04-25,17.720,18.200,17.630,17.890,20512674.000,368758592.000<br/>1512,SH603888,2025-04-25,22.110,23.100,22.050,22.490,13082750.000,294394080.000<br/>1513,SH603889,2025-04-25,5.910,6.030,5.910,5.990,6587500.000,39369064.000<br/>1514,SH603890,2025-04-25,10.960,11.250,10.940,11.020,19123968.000,211737920.000<br/>1515,SH603893,2025-04-25,155.700,155.950,151.690,153.510,6961833.000,1068123712.000<br/>1516,SH603895,2025-04-25,25.920,26.100,25.470,25.580,816900.000,21031504.000<br/>1517,SH603896,2025-04-25,19.290,19.490,19.230,19.320,1905383.000,36929192.000<br/>1518,SH603897,2025-04-25,24.180,24.340,23.990,24.130,4668400.000,112730680.000<br/>1519,SH603898,2025-04-25,10.000,10.000,9.810,9.900,1034113.000,10213348.000<br/>1520,SH603899,2025-04-25,32.000,32.180,31.220,31.220,3943136.000,124129920.000<br/>1521,SH603900,2025-04-25,5.980,6.060,5.930,5.940,19292540.000,115327728.000<br/>1522,SH603901,2025-04-25,9.790,10.480,9.250,9.380,24497018.000,236491856.000<br/>1523,SH603903,2025-04-25,6.770,6.810,6.690,6.730,2414600.000,16307015.000<br/>1524,SH603906,2025-04-25,9.620,9.740,9.550,9.600,5132600.000,49489996.000<br/>1525,SH603908,2025-04-25,23.960,24.220,23.630,23.640,2026660.000,48323880.000<br/>1526,SH603909,2025-04-25,9.090,9.120,8.940,8.960,1212636.000,10920435.000<br/>1527,SH603912,2025-04-25,8.300,8.400,8.210,8.300,12120320.000,100698488.000<br/>1528,SH603915,2025-04-25,15.410,15.600,15.260,15.380,8198699.000,126398440.000<br/>1529,SH603916,2025-04-25,7.450,7.650,7.450,7.540,3415500.000,25879192.000<br/>1530,SH603917,2025-04-25,12.240,12.830,12.240,12.560,4527600.000,56814864.000<br/>1531,SH603918,2025-04-25,16.700,18.300,16.550,17.800,50252552.000,877646016.000<br/>1532,SH603919,2025-04-25,19.090,19.580,19.090,19.460,4378371.000,85108808.000<br/>1533,SH603920,2025-04-25,25.580,26.140,25.460,25.650,19381480.000,501220832.000<br/>1534,SH603922,2025-04-25,15.710,16.320,15.550,15.870,9063250.000,144020864.000<br/>1535,SH603926,2025-04-25,9.950,10.150,9.900,10.060,3528134.000,35314768.000<br/>1536,SH603927,2025-04-25,18.900,19.040,18.480,18.820,13729104.000,257154416.000<br/>1537,SH603928,2025-04-25,10.460,10.460,10.200,10.220,6653580.000,68338848.000<br/>1538,SH603929,2025-04-25,28.560,29.370,28.290,28.890,9105800.000,261823936.000<br/>1539,SH603931,2025-04-25,29.140,30.150,28.300,29.910,4049096.000,119336432.000<br/>1540,SH603933,2025-04-25,15.640,15.770,15.450,15.680,4608014.000,72006120.000<br/>1541,SH603936,2025-04-25,7.260,7.300,7.200,7.210,7892300.000,57301204.000<br/>1542,SH603937,2025-04-25,8.560,8.760,8.560,8.640,1478700.000,12818846.000<br/>1543,SH603938,2025-04-25,13.680,13.960,13.260,13.390,8002979.000,108626552.000<br/>1544,SH603939,2025-04-25,28.600,28.790,26.430,26.810,15335024.000,416178080.000<br/>1545,SH603948,2025-04-25,17.880,17.950,17.720,17.950,797200.000,14232203.000<br/>1546,SH603949,2025-04-25,17.810,18.280,17.610,17.840,7307204.000,130817240.000<br/>1547,SH603950,2025-04-25,22.520,24.650,22.520,24.230,7711200.000,184439264.000<br/>1548,SH603955,2025-04-25,21.800,21.900,20.590,20.750,13852600.000,295333056.000<br/>1549,SH603956,2025-04-25,6.290,6.400,6.250,6.260,9836058.000,62100788.000<br/>1550,SH603958,2025-04-25,17.110,17.340,16.700,17.010,4491500.000,76396128.000<br/>1551,SH603959,2025-04-25,3.600,3.780,3.570,3.780,10552496.000,39333416.000<br/>1552,SH603960,2025-04-25,17.610,17.830,17.480,17.600,5944100.000,105004912.000<br/>1553,SH603966,2025-04-25,8.620,9.140,8.600,9.040,10236487.000,91375328.000<br/>1554,SH603967,2025-04-25,12.310,12.400,11.680,11.730,21552012.000,255925104.000<br/>1555,SH603968,2025-04-25,10.510,10.880,10.480,10.520,4052500.000,42982568.000<br/>1556,SH603969,2025-04-25,6.590,6.810,6.560,6.750,46518420.000,311899040.000<br/>1557,SH603970,2025-04-25,13.160,13.250,13.100,13.140,2976700.000,39148592.000<br/>1558,SH603976,2025-04-25,16.980,16.980,16.700,16.820,728400.000,12250736.000<br/>1559,SH603977,2025-04-25,12.720,12.720,12.400,12.540,6913699.000,86557656.000<br/>1560,SH603978,2025-04-25,12.740,12.930,12.650,12.900,3753500.000,48146288.000<br/>1561,SH603979,2025-04-25,38.270,40.210,38.220,38.340,15066542.000,589984768.000<br/>1562,SH603980,2025-04-25,4.380,4.490,4.370,4.430,7569980.000,33516892.000<br/>1563,SH603982,2025-04-25,7.660,7.950,7.590,7.800,6915367.000,53847552.000<br/>1564,SH603983,2025-04-25,41.500,42.190,40.650,41.230,3084919.000,127450512.000<br/>1565,SH603985,2025-04-25,15.680,15.830,15.350,15.360,12519530.000,194407360.000<br/>1566,SH603986,2025-04-25,111.200,114.880,110.680,112.630,16191299.000,1831249024.000<br/>1567,SH603987,2025-04-25,7.230,7.240,7.120,7.160,4043900.000,29023806.000<br/>1568,SH603988,2025-04-25,20.910,21.140,20.700,20.750,3131500.000,65358276.000<br/>1569,SH603989,2025-04-25,14.160,14.460,14.020,14.320,3681218.000,52627992.000<br/>1570,SH603990,2025-04-25,13.790,13.990,13.570,13.770,11215320.000,154910896.000<br/>1571,SH603991,2025-04-25,52.500,56.720,51.580,54.830,4894573.000,269314592.000<br/>1572,SH603992,2025-04-25,21.310,23.600,21.230,22.290,2933136.000,65385672.000<br/>1573,SH603993,2025-04-25,7.150,7.200,7.080,7.130,145925296.000,1043543680.000<br/>1574,SH603995,2025-04-25,18.020,18.200,17.990,18.060,2981800.000,53967660.000<br/>1575,SH603997,2025-04-25,11.990,12.170,11.890,11.960,9232342.000,111110000.000<br/>1576,SH603998,2025-04-25,10.020,10.150,9.950,9.990,10343000.000,103497432.000<br/>1577,SH603999,2025-04-25,5.970,6.060,5.940,5.990,11888158.000,71312768.000<br/>1578,SH605001,2025-04-25,6.370,6.420,6.330,6.330,5137700.000,32698712.000<br/>1579,SH605003,2025-04-25,19.900,20.340,19.680,20.050,2035150.000,40772812.000<br/>1580,SH605005,2025-04-25,15.770,15.920,15.630,15.810,1014800.000,16039786.000<br/>1581,SH605006,2025-04-25,6.090,6.140,6.050,6.050,5044260.000,30681668.000<br/>1582,SH605007,2025-04-25,11.560,11.590,11.430,11.470,1394600.000,16052860.000<br/>1583,SH605008,2025-04-25,16.540,16.690,16.260,16.650,3474386.000,57386564.000<br/>1584,SH605009,2025-04-25,55.530,56.940,54.950,55.180,3081019.000,171979664.000<br/>1585,SH605011,2025-04-25,24.580,26.190,24.450,26.000,17645132.000,453484672.000<br/>1586,SH605016,2025-04-25,18.200,19.860,17.910,19.860,7929848.000,150770560.000<br/>1587,SH605018,2025-04-25,11.000,11.320,10.790,11.030,13483200.000,148186224.000<br/>1588,SH605020,2025-04-25,21.820,21.890,21.500,21.700,4706400.000,101921376.000<br/>1589,SH605028,2025-04-25,16.600,17.440,16.600,17.160,5268700.000,90210200.000<br/>1590,SH605033,2025-04-25,17.340,17.380,16.280,16.470,7579600.000,126252592.000<br/>1591,SH605050,2025-04-25,11.150,11.180,10.920,11.020,4499100.000,49592840.000<br/>1592,SH605055,2025-04-25,5.470,5.520,5.420,5.490,2117100.000,11597604.000<br/>1593,SH605056,2025-04-25,14.500,14.590,14.350,14.450,4375199.000,63237020.000<br/>1594,SH605058,2025-04-25,21.870,22.200,21.730,22.090,1265800.000,27894042.000<br/>1595,SH605060,2025-04-25,17.080,17.350,16.900,17.230,1578100.000,27118880.000<br/>1596,SH605066,2025-04-25,7.170,7.250,7.160,7.190,8713925.000,62804208.000<br/>1597,SH605068,2025-04-25,15.760,15.870,15.450,15.770,2803900.000,44074428.000<br/>1598,SH605069,2025-04-25,8.630,9.110,8.610,8.690,10201685.000,90128120.000<br/>1599,SH605077,2025-04-25,14.450,14.680,14.410,14.610,2309765.000,33613240.000<br/>1600,SH605080,2025-04-25,24.020,24.950,23.530,24.080,7875980.000,190410736.000<br/>1601,SH605081,2025-04-25,10.540,10.660,10.400,10.580,3660894.000,38600876.000<br/>1602,SH605086,2025-04-25,25.610,25.660,25.230,25.330,1076040.000,27281852.000<br/>1603,SH605088,2025-04-25,32.790,33.570,31.860,32.640,7183807.000,233715856.000<br/>1604,SH605089,2025-04-25,24.020,24.600,23.910,24.270,964980.000,23321556.000<br/>1605,SH605090,2025-04-25,25.170,25.280,25.090,25.130,1918754.000,48288140.000<br/>1606,SH605098,2025-04-25,40.000,40.090,39.500,39.640,611180.000,24274248.000<br/>1607,SH605099,2025-04-25,18.880,19.120,18.750,19.000,712400.000,13549473.000<br/>1608,SH605100,2025-04-25,20.600,20.970,20.330,20.650,6687810.000,138028368.000<br/>1609,SH605108,2025-04-25,20.880,21.170,20.730,20.990,2911470.000,61157984.000<br/>1610,SH605111,2025-04-25,31.550,31.600,30.800,31.120,10257679.000,319033952.000<br/>1611,SH605116,2025-04-25,21.570,21.660,21.120,21.300,1023800.000,21792256.000<br/>1612,SH605117,2025-04-25,87.000,87.490,86.140,86.490,2618079.000,227037920.000<br/>1613,SH605118,2025-04-25,17.580,17.900,17.510,17.710,2887300.000,51151968.000<br/>1614,SH605122,2025-04-25,10.460,10.670,10.410,10.500,1239640.000,13083111.000<br/>1615,SH605123,2025-04-25,54.920,55.500,54.540,55.020,873100.000,48050228.000<br/>1616,SH605128,2025-04-25,40.000,40.690,39.500,40.560,1199595.000,48216968.000<br/>1617,SH605133,2025-04-25,34.250,34.650,33.220,33.600,7753618.000,262734736.000<br/>1618,SH605136,2025-04-25,7.500,7.550,7.370,7.420,13029200.000,97119800.000<br/>1619,SH605138,2025-04-25,5.920,6.030,5.880,5.950,5370799.000,31944616.000<br/>1620,SH605151,2025-04-25,16.000,16.390,15.860,15.860,1815200.000,29014028.000<br/>1621,SH605155,2025-04-25,11.920,11.990,11.800,11.900,2365602.000,28177226.000<br/>1622,SH605158,2025-04-25,7.780,7.910,7.780,7.870,6003485.000,47142824.000<br/>1623,SH605162,2025-04-25,7.790,8.100,7.710,8.010,15647800.000,124182624.000<br/>1624,SH605166,2025-04-25,10.990,11.420,10.910,11.250,7171991.000,80193728.000<br/>1625,SH605167,2025-04-25,9.000,9.070,8.940,9.060,2675500.000,24107436.000<br/>1626,SH605168,2025-04-25,26.250,26.750,26.140,26.360,2077241.000,54984800.000<br/>1627,SH605169,2025-04-25,9.610,9.630,9.460,9.590,1788964.000,17096728.000<br/>1628,SH605177,2025-04-25,16.740,16.830,16.520,16.580,1384500.000,23038348.000<br/>1629,SH605178,2025-04-25,14.400,14.490,14.160,14.330,1013700.000,14516293.000<br/>1630,SH605179,2025-04-25,22.000,22.560,21.800,22.040,13050000.000,288392192.000<br/>1631,SH605180,2025-04-25,12.520,12.980,12.500,12.700,2204192.000,28040628.000<br/>1632,SH605183,2025-04-25,15.800,16.500,15.760,16.240,5774400.000,93518112.000<br/>1633,SH605186,2025-04-25,18.800,19.770,18.680,18.720,4230700.000,81343280.000<br/>1634,SH605188,2025-04-25,13.050,14.260,13.020,13.020,24228332.000,324386976.000<br/>1635,SH605189,2025-04-25,13.200,13.350,13.020,13.070,4154747.000,54669476.000<br/>1636,SH605196,2025-04-25,12.610,13.020,12.530,12.700,12164776.000,156273152.000<br/>1637,SH605198,2025-04-25,37.870,38.070,37.350,37.970,1112140.000,41998532.000<br/>1638,SH605199,2025-04-25,13.480,13.480,13.160,13.300,6849375.000,91057712.000<br/>1639,SH605208,2025-04-25,11.250,12.470,11.220,12.070,62500792.000,739644672.000<br/>1640,SH605218,2025-04-25,19.910,20.700,19.800,20.320,3353100.000,68307312.000<br/>1641,SH605222,2025-04-25,14.630,14.760,14.600,14.660,1621815.000,23819204.000<br/>1642,SH605228,2025-04-25,10.160,10.250,10.010,10.050,4037900.000,40794412.000<br/>1643,SH605255,2025-04-25,15.150,15.410,15.100,15.310,1709200.000,26149616.000<br/>1644,SH605258,2025-04-25,28.440,28.860,28.310,28.700,860300.000,24638286.000<br/>1645,SH605259,2025-04-25,16.200,16.570,15.880,16.500,1842072.000,30037524.000<br/>1646,SH605266,2025-04-25,19.890,20.070,19.720,19.730,1486660.000,29513394.000<br/>1647,SH605268,2025-04-25,8.060,8.170,8.060,8.130,1639800.000,13327067.000<br/>1648,SH605277,2025-04-25,15.320,15.790,15.290,15.600,6447060.000,100437136.000<br/>1649,SH605286,2025-04-25,37.610,38.100,37.000,37.980,1408500.000,53057916.000<br/>1650,SH605287,2025-04-25,12.110,12.860,11.940,12.520,9265002.000,116421768.000<br/>1651,SH605288,2025-04-25,39.680,40.380,39.020,39.290,505980.000,20019408.000<br/>1652,SH605289,2025-04-25,24.230,24.590,23.760,24.290,2013300.000,48741788.000<br/>1653,SH605296,2025-04-25,28.420,28.890,28.300,28.850,3073500.000,87951152.000<br/>1654,SH605298,2025-04-25,12.420,12.660,12.400,12.480,1139601.000,14253491.000<br/>1655,SH605299,2025-04-25,8.300,8.340,8.090,8.160,5749096.000,47127812.000<br/>1656,SH605300,2025-04-25,14.250,14.590,13.990,14.190,15297624.000,218667024.000<br/>1657,SH605303,2025-04-25,8.700,8.800,8.580,8.690,2369600.000,20611480.000<br/>1658,SH605305,2025-04-25,25.280,25.450,24.980,25.220,2405651.000,60589504.000<br/>1659,SH605318,2025-04-25,28.500,28.800,28.000,28.140,843400.000,24029634.000<br/>1660,SH605319,2025-04-25,31.630,31.630,30.240,31.210,4740600.000,147202272.000<br/>1661,SH605333,2025-04-25,32.000,32.500,31.510,31.960,6040772.000,193271872.000<br/>1662,SH605336,2025-04-25,18.090,18.520,18.090,18.320,1735900.000,31881584.000<br/>1663,SH605337,2025-04-25,12.310,12.430,12.270,12.290,6956400.000,85837584.000<br/>1664,SH605338,2025-04-25,18.910,18.990,18.220,18.660,7871392.000,146272896.000<br/>1665,SH605339,2025-04-25,16.400,17.760,16.400,16.890,6071400.000,104888376.000<br/>1666,SH605358,2025-04-25,25.200,25.440,24.640,24.900,25738158.000,641170944.000<br/>1667,SH605365,2025-04-25,13.690,13.920,13.680,13.860,2028746.000,28037000.000<br/>1668,SH605366,2025-04-25,5.600,5.650,5.520,5.530,4747450.000,26380226.000<br/>1669,SH605368,2025-04-25,10.910,10.930,10.820,10.910,3375459.000,36702508.000<br/>1670,SH605369,2025-04-25,25.400,25.450,24.970,25.200,1156020.000,29147270.000<br/>1671,SH605376,2025-04-25,34.100,34.600,33.630,34.230,3512787.000,120212848.000<br/>1672,SH605377,2025-04-25,11.950,12.080,11.890,12.000,2250792.000,27015484.000<br/>1673,SH605378,2025-04-25,22.120,22.330,21.910,22.060,2303880.000,50974088.000<br/>1674,SH605388,2025-04-25,6.290,6.740,6.230,6.300,15412560.000,99776240.000<br/>1675,SH605389,2025-04-25,30.310,30.780,30.170,30.560,784500.000,23895642.000<br/>1676,SH605398,2025-04-25,28.030,29.300,27.980,28.400,4179300.000,119866272.000<br/>1677,SH605399,2025-04-25,11.170,11.170,10.960,10.990,1667330.000,18411742.000<br/>1678,SH605488,2025-04-25,44.300,47.670,43.460,45.860,17235994.000,790796160.000<br/>1679,SH605499,2025-04-25,282.000,283.050,274.980,277.850,1196551.000,332284288.000<br/>1680,SH605500,2025-04-25,7.190,7.240,7.120,7.150,2388673.000,17119756.000<br/>1681,SH605507,2025-04-25,19.480,19.480,19.100,19.160,2936358.000,56368988.000<br/>1682,SH605555,2025-04-25,20.360,20.650,20.040,20.400,5051250.000,103056688.000<br/>1683,SH605566,2025-04-25,17.830,17.900,17.550,17.720,467900.000,8303329.000<br/>1684,SH605567,2025-04-25,9.760,10.330,9.400,9.440,25762500.000,251700048.000<br/>1685,SH605577,2025-04-25,12.200,12.330,12.020,12.100,4866100.000,59165872.000<br/>1686,SH605580,2025-04-25,10.430,10.770,10.400,10.730,3923680.000,41746368.000<br/>1687,SH605588,2025-04-25,43.200,44.270,42.700,43.760,2493646.000,108393120.000<br/>1688,SH605589,2025-04-25,24.750,25.260,24.560,24.920,7625081.000,190021600.000<br/>1689,SH605598,2025-04-25,20.040,20.160,19.700,19.820,1469400.000,29227488.000<br/>1690,SH605599,2025-04-25,12.310,12.390,12.180,12.190,3509500.000,43045420.000<br/>1691,SH688001,2025-04-25,23.810,24.390,23.680,23.950,1884016.000,45286912.000<br/>1692,SH688002,2025-04-25,53.810,55.940,51.740,55.680,11437691.000,617826240.000<br/>1693,SH688003,2025-04-25,45.950,47.400,45.290,46.000,4697901.000,217998848.000<br/>1694,SH688004,2025-04-25,15.050,15.580,14.880,15.350,1326991.000,20178320.000<br/>1695,SH688005,2025-04-25,21.410,21.680,21.230,21.330,8529911.000,182523424.000<br/>1696,SH688006,2025-04-25,16.960,17.100,16.830,16.890,1757637.000,29799840.000<br/>1697,SH688007,2025-04-25,14.450,14.670,14.330,14.430,5021932.000,72858536.000<br/>1698,SH688008,2025-04-25,73.020,74.180,72.580,73.560,15924033.000,1171807232.000<br/>1699,SH688009,2025-04-25,5.360,5.380,5.330,5.340,16991124.000,90883496.000<br/>1700,SH688010,2025-04-25,40.300,42.380,38.690,41.350,4906273.000,199988704.000<br/>1701,SH688011,2025-04-25,15.880,15.880,15.610,15.630,471656.000,7401806.000<br/>1702,SH688012,2025-04-25,185.000,187.960,181.020,187.460,7290367.000,1346198016.000<br/>1703,SH688013,2025-04-25,19.290,19.350,18.850,19.200,684921.000,13083261.000<br/>1704,SH688015,2025-04-25,19.220,19.220,18.840,19.050,790113.000,15036567.000<br/>1705,SH688016,2025-04-25,85.430,86.060,85.020,85.630,889034.000,76174528.000<br/>1706,SH688017,2025-04-25,142.740,145.650,140.010,143.060,3434734.000,491371456.000<br/>1707,SH688018,2025-04-25,192.180,195.800,190.180,191.200,2540876.000,490326752.000<br/>1708,SH688019,2025-04-25,170.800,171.330,166.300,166.510,2374333.000,397926944.000<br/>1709,SH688020,2025-04-25,29.950,30.170,29.500,29.950,473379.000,14103006.000<br/>1710,SH688021,2025-04-25,11.110,11.250,11.060,11.120,764393.000,8519537.000<br/>1711,SH688022,2025-04-25,13.200,13.290,12.850,13.040,3701742.000,48352644.000<br/>1712,SH688023,2025-04-25,44.730,46.150,44.730,45.550,1706799.000,77659304.000<br/>1713,SH688025,2025-04-25,45.600,46.550,45.380,45.680,1525789.000,70068160.000<br/>1714,SH688026,2025-04-25,13.910,14.020,13.730,13.840,1808113.000,25089732.000<br/>1715,SH688027,2025-04-25,237.880,243.500,237.020,241.350,824900.000,198332480.000<br/>1716,SH688028,2025-04-25,21.510,22.140,21.280,21.910,3343270.000,72813104.000<br/>1717,SH688029,2025-04-25,58.700,58.970,58.010,58.150,1433639.000,83578736.000<br/>1718,SH688030,2025-04-25,15.190,15.360,14.710,14.920,1563599.000,23369622.000<br/>1719,SH688031,2025-04-25,44.950,46.160,44.380,45.520,2302963.000,104602984.000<br/>1720,SH688032,2025-04-25,100.630,101.890,99.510,100.010,656296.000,66076564.000<br/>1721,SH688033,2025-04-25,5.180,5.220,5.140,5.140,5110753.000,26484012.000<br/>1722,SH688035,2025-04-25,39.760,40.620,39.390,40.210,2457591.000,98385368.000<br/>1723,SH688036,2025-04-25,82.000,84.880,81.780,83.650,5700600.000,475858496.000<br/>1724,SH688037,2025-04-25,92.300,97.000,87.850,95.400,7650200.000,706391744.000<br/>1725,SH688038,2025-04-25,14.400,14.930,14.160,14.850,2276739.000,33300716.000<br/>1726,SH688039,2025-04-25,30.700,32.930,30.620,31.800,2997308.000,95559968.000<br/>1727,SH688041,2025-04-25,149.070,149.680,146.660,147.210,9015608.000,1334717440.000<br/>1728,SH688045,2025-04-25,35.420,35.760,34.790,35.030,1266373.000,44535792.000<br/>1729,SH688046,2025-04-25,11.030,11.460,10.930,11.310,7377880.000,82736408.000<br/>1730,SH688047,2025-04-25,133.130,133.890,131.380,132.500,1793272.000,237554048.000<br/>1731,SH688048,2025-04-25,55.160,55.400,53.710,54.310,3433335.000,186424832.000<br/>1732,SH688049,2025-04-25,49.320,49.760,48.480,49.050,4080360.000,200450672.000<br/>1733,SH688050,2025-04-25,82.050,82.400,80.330,81.630,4230967.000,344684160.000<br/>1734,SH688051,2025-04-25,21.710,22.400,21.410,21.970,518135.000,11362346.000<br/>1735,SH688052,2025-04-25,183.600,190.020,173.000,184.900,8704180.000,1576862592.000<br/>1736,SH688053,2025-04-25,26.350,26.820,25.910,25.970,692569.000,18163888.000<br/>1737,SH688055,2025-04-25,3.300,3.330,3.240,3.300,5637919.000,18605704.000<br/>1738,SH688056,2025-04-25,37.000,37.230,34.720,35.620,2734799.000,97296336.000<br/>1739,SH688057,2025-04-25,10.730,10.840,10.690,10.780,899558.000,9677041.000<br/>1740,SH688058,2025-04-25,26.090,26.480,25.300,26.170,1483717.000,38740696.000<br/>1741,SH688059,2025-04-25,58.480,59.180,57.560,57.900,758790.000,44280260.000<br/>1742,SH688060,2025-04-25,32.180,32.450,31.490,31.950,389042.000,12433925.000<br/>1743,SH688061,2025-04-25,27.970,28.230,27.620,27.960,381122.000,10627969.000<br/>1744,SH688062,2025-04-25,22.550,22.800,21.400,21.890,7608328.000,167642784.000<br/>1745,SH688063,2025-04-25,38.200,38.800,37.470,37.530,2874488.000,108806744.000<br/>1746,SH688065,2025-04-25,52.980,53.100,52.000,52.300,3064754.000,160746880.000<br/>1747,SH688066,2025-04-25,16.800,16.920,16.400,16.700,4078674.000,68235312.000<br/>1748,SH688067,2025-04-25,18.350,18.390,17.970,18.140,487111.000,8853493.000<br/>1749,SH688068,2025-04-25,134.100,136.000,127.090,127.380,2343178.000,304060896.000<br/>1750,SH688069,2025-04-25,14.430,14.700,14.300,14.510,493576.000,7158690.000<br/>1751,SH688070,2025-04-25,39.180,39.430,38.200,38.910,580378.000,22616632.000<br/>1752,SH688071,2025-04-25,34.210,35.120,33.300,34.450,1350568.000,46197128.000<br/>1753,SH688072,2025-04-25,154.580,161.500,152.880,160.800,3552610.000,562480448.000<br/>1754,SH688073,2025-04-25,42.320,42.490,40.900,41.490,1892648.000,78814432.000<br/>1755,SH688075,2025-04-25,37.140,37.180,36.340,36.690,301759.000,11093118.000<br/>1756,SH688076,2025-04-25,54.330,55.080,54.000,54.210,3499402.000,190465504.000<br/>1757,SH688077,2025-04-25,22.300,22.540,22.000,22.200,1602497.000,35617784.000<br/>1758,SH688078,2025-04-25,30.380,30.500,29.790,30.190,667521.000,20136996.000<br/>1759,SH688079,2025-04-25,8.330,8.460,8.250,8.330,2321826.000,19408308.000<br/>1760,SH688080,2025-04-25,41.700,42.730,41.700,41.850,1902179.000,80121824.000<br/>1761,SH688081,2025-04-25,17.880,18.420,17.780,18.150,562445.000,10174608.000<br/>1762,SH688082,2025-04-25,100.780,102.120,99.560,101.480,1159586.000,117089824.000<br/>1763,SH688083,2025-04-25,87.890,89.000,87.160,88.600,784422.000,69166944.000<br/>1764,SH688084,2025-04-25,58.020,58.680,57.080,57.560,376532.000,21786352.000<br/>1765,SH688085,2025-04-25,18.200,18.200,17.520,17.550,1095187.000,19412108.000<br/>1766,SH688087,2025-04-25,22.570,23.250,22.200,23.130,3903733.000,89145296.000<br/>1767,SH688088,2025-04-25,42.630,43.100,42.190,42.640,3695426.000,157804336.000<br/>1768,SH688089,2025-04-25,25.280,25.540,24.920,25.190,3519207.000,88849632.000<br/>1769,SH688090,2025-04-25,36.980,37.550,36.500,37.090,1082127.000,40157240.000<br/>1770,SH688091,2025-04-25,44.200,44.660,43.330,43.900,1675673.000,73451312.000<br/>1771,SH688092,2025-04-25,20.490,20.590,20.200,20.500,671247.000,13694337.000<br/>1772,SH688093,2025-04-25,26.000,26.390,25.740,25.940,4146795.000,107873112.000<br/>1773,SH688095,2025-04-25,62.700,65.190,62.110,64.900,1925316.000,122884256.000<br/>1774,SH688096,2025-04-25,17.440,19.150,17.270,18.870,9374091.000,172361664.000<br/>1775,SH688097,2025-04-25,25.700,26.150,25.600,25.950,4523003.000,117175096.000<br/>1776,SH688098,2025-04-25,5.540,5.540,5.440,5.460,1653678.000,9052581.000<br/>1777,SH688099,2025-04-25,69.600,70.200,68.880,69.210,5124544.000,355590336.000<br/>1778,SH688100,2025-04-25,35.380,36.600,35.380,36.350,1645401.000,59516764.000<br/>1779,SH688101,2025-04-25,12.790,12.820,12.680,12.740,1353186.000,17273476.000<br/>1780,SH688102,2025-04-25,11.770,11.920,11.590,11.770,11991579.000,140612384.000<br/>1781,SH688103,2025-04-25,48.000,49.010,47.600,48.100,1385000.000,66932740.000<br/>1782,SH688105,2025-04-25,23.000,23.000,21.700,22.570,3966362.000,88145160.000<br/>1783,SH688106,2025-04-25,16.910,17.290,16.800,17.260,3825266.000,65041036.000<br/>1784,SH688107,2025-04-25,27.880,27.980,27.040,27.160,3359079.000,91681176.000<br/>1785,SH688108,2025-04-25,9.510,9.510,9.320,9.410,4377119.000,41210284.000<br/>1786,SH688109,2025-04-25,28.530,29.520,27.700,28.880,1423691.000,40857744.000<br/>1787,SH688110,2025-04-25,30.200,30.500,29.650,30.180,5849088.000,176171392.000<br/>1788,SH688111,2025-04-25,283.000,286.660,279.160,284.840,3821373.000,1082201984.000<br/>1789,SH688112,2025-04-25,35.260,36.750,34.710,35.940,5498870.000,196261360.000<br/>1790,SH688113,2025-04-25,28.640,28.640,28.160,28.300,267840.000,7607623.000<br/>1791,SH688114,2025-04-25,73.540,75.180,72.840,73.250,2223119.000,164150816.000<br/>1792,SH688115,2025-04-25,35.140,35.530,34.420,35.500,405863.000,14266958.000<br/>1793,SH688116,2025-04-25,41.000,41.430,40.030,40.720,4470724.000,181966864.000<br/>1794,SH688117,2025-04-25,29.850,30.130,28.330,28.910,8235442.000,238927184.000<br/>1795,SH688118,2025-04-25,21.800,22.390,21.650,22.250,3433745.000,75625712.000<br/>1796,SH688119,2025-04-25,3.580,3.580,3.530,3.530,2561019.000,9081314.000<br/>1797,SH688120,2025-04-25,165.050,170.150,162.000,170.040,2675923.000,446527552.000<br/>1798,SH688121,2025-04-25,10.750,10.940,10.750,10.820,1565963.000,16975646.000<br/>1799,SH688122,2025-04-25,49.050,49.290,48.380,48.550,7692055.000,374859680.000<br/>1800,SH688123,2025-04-25,67.400,68.700,66.590,68.500,3616374.000,246087136.000<br/>1801,SH688125,2025-04-25,31.370,32.000,30.730,31.780,749106.000,23436688.000<br/>1802,SH688126,2025-04-25,17.250,17.700,17.190,17.530,11510468.000,201374912.000<br/>1803,SH688127,2025-04-25,24.200,24.200,22.830,23.640,10052326.000,237444368.000<br/>1804,SH688128,2025-04-25,21.150,22.050,21.020,21.820,2932987.000,63881184.000<br/>1805,SH688129,2025-04-25,21.340,21.340,20.570,21.020,1138451.000,23737760.000<br/>1806,SH688130,2025-04-25,26.270,26.810,25.930,26.320,1288025.000,33980456.000<br/>1807,SH688131,2025-04-25,38.090,38.180,37.140,37.590,1836253.000,69108192.000<br/>1808,SH688132,2025-04-25,18.560,19.000,18.360,18.630,811043.000,15093621.000<br/>1809,SH688133,2025-04-25,24.300,24.800,23.920,24.320,3243497.000,78857232.000<br/>1810,SH688135,2025-04-25,16.240,16.340,15.940,16.160,1803989.000,29147842.000<br/>1811,SH688136,2025-04-25,37.970,38.840,36.070,37.620,5436524.000,202168400.000<br/>1812,SH688137,2025-04-25,32.950,33.470,32.560,32.790,291543.000,9562725.000<br/>1813,SH688138,2025-04-25,26.600,26.600,25.460,26.350,3538150.000,92252080.000<br/>1814,SH688139,2025-04-25,31.880,32.080,31.680,31.770,1292602.000,41163140.000<br/>1815,SH688141,2025-04-25,32.890,33.430,31.100,32.850,15751338.000,510032928.000<br/>1816,SH688143,2025-04-25,28.770,30.080,28.600,29.430,1594085.000,46851528.000<br/>1817,SH688146,2025-04-25,27.440,27.690,27.360,27.510,1213441.000,33387616.000<br/>1818,SH688147,2025-04-25,28.670,29.000,28.110,28.680,1765741.000,50269292.000<br/>1819,SH688148,2025-04-25,4.210,4.280,4.180,4.200,4159395.000,17557394.000<br/>1820,SH688150,2025-04-25,22.250,22.800,22.130,22.400,6115722.000,137492944.000<br/>1821,SH688151,2025-04-25,16.270,16.450,16.200,16.300,1108139.000,18084484.000<br/>1822,SH688152,2025-04-25,56.720,58.790,56.720,57.770,727937.000,42035160.000<br/>1823,SH688153,2025-04-25,32.690,32.950,31.030,32.000,4939373.000,157173408.000<br/>1824,SH688155,2025-04-25,39.650,40.000,39.090,39.730,1172897.000,46464120.000<br/>1825,SH688156,2025-04-25,17.250,17.400,15.670,16.230,8627141.000,140567440.000<br/>1826,SH688157,2025-04-25,41.020,42.100,40.400,41.910,722255.000,29957612.000<br/>1827,SH688158,2025-04-25,20.620,21.990,20.620,21.220,29131534.000,623508736.000<br/>1828,SH688159,2025-04-25,40.290,41.080,39.200,40.070,3816142.000,153565936.000<br/>1829,SH688160,2025-04-25,105.610,106.200,101.320,101.470,1456888.000,149762448.000<br/>1830,SH688161,2025-04-25,27.090,27.420,26.650,26.720,1165969.000,31385084.000<br/>1831,SH688162,2025-04-25,22.890,23.780,22.750,23.410,1251430.000,29180216.000<br/>1832,SH688163,2025-04-25,17.130,17.190,16.840,16.900,580452.000,9836487.000<br/>1833,SH688165,2025-04-25,23.800,24.150,23.460,23.550,10375124.000,246659184.000<br/>1834,SH688166,2025-04-25,42.290,44.280,41.690,43.970,10324833.000,447296160.000<br/>1835,SH688167,2025-04-25,61.580,62.860,61.040,62.390,1351714.000,83977728.000<br/>1836,SH688168,2025-04-25,60.000,62.400,59.190,61.990,2496292.000,151957904.000<br/>1837,SH688169,2025-04-25,189.030,194.770,189.000,191.280,2675979.000,515610048.000<br/>1838,SH688170,2025-04-25,20.850,21.080,20.670,20.770,577692.000,12031925.000<br/>1839,SH688171,2025-04-25,18.950,19.300,18.730,19.160,1043888.000,19886404.000<br/>1840,SH688172,2025-04-25,18.690,18.700,18.400,18.400,2579769.000,47786024.000<br/>1841,SH688173,2025-04-25,11.690,11.750,11.450,11.620,5535633.000,64142888.000<br/>1842,SH688175,2025-04-25,15.800,16.000,15.680,15.850,626724.000,9936802.000<br/>1843,SH688176,2025-04-25,8.430,8.500,8.170,8.180,7332148.000,60495200.000<br/>1844,SH688177,2025-04-25,21.780,21.890,20.900,21.430,2695819.000,57579420.000<br/>1845,SH688178,2025-04-25,19.300,20.450,19.110,19.990,2587034.000,51716296.000<br/>1846,SH688179,2025-04-25,16.970,17.150,16.100,16.190,10349896.000,169516480.000<br/>1847,SH688180,2025-04-25,30.180,30.220,29.120,29.450,5786764.000,171036000.000<br/>1848,SH688181,2025-04-25,27.480,28.000,26.870,27.490,1822703.000,49949968.000<br/>1849,SH688182,2025-04-25,25.360,25.880,24.870,25.330,6312542.000,160795904.000<br/>1850,SH688183,2025-04-25,25.200,26.890,25.100,25.690,16168236.000,419622528.000<br/>1851,SH688184,2025-04-25,11.040,11.240,10.960,11.010,1131967.000,12529346.000<br/>1852,SH688185,2025-04-25,55.060,55.640,54.140,54.580,773718.000,42325392.000<br/>1853,SH688186,2025-04-25,25.760,26.140,25.550,25.680,4100131.000,105852400.000<br/>1854,SH688187,2025-04-25,45.720,45.750,45.000,45.350,3081881.000,139681664.000<br/>1855,SH688188,2025-04-25,190.720,191.720,187.960,189.010,734792.000,139398816.000<br/>1856,SH688189,2025-04-25,6.140,6.180,6.050,6.060,3529622.000,21495606.000<br/>1857,SH688190,2025-04-25,94.440,94.490,91.630,92.150,574406.000,53154628.000<br/>1858,SH688191,2025-04-25,28.630,29.690,28.370,29.540,3319462.000,96643880.000<br/>1859,SH688192,2025-04-25,57.410,57.950,55.610,56.600,4130073.000,233479456.000<br/>1860,SH688193,2025-04-25,35.740,35.990,35.110,35.140,172688.000,6104896.000<br/>1861,SH688195,2025-04-25,35.080,36.450,34.880,36.000,2130035.000,76363392.000<br/>1862,SH688196,2025-04-25,41.240,41.290,40.350,40.510,752115.000,30529968.000<br/>1863,SH688197,2025-04-25,32.080,32.550,30.500,31.160,1234449.000,38712080.000<br/>1864,SH688198,2025-04-25,117.580,120.700,113.930,115.280,496069.000,57560292.000<br/>1865,SH688199,2025-04-25,16.420,16.680,16.210,16.560,3103191.000,51167896.000<br/>1866,SH688200,2025-04-25,152.770,153.950,142.220,146.250,2805490.000,410551488.000<br/>1867,SH688201,2025-04-25,8.650,8.750,8.450,8.510,5159201.000,44093676.000<br/>1868,SH688202,2025-04-25,29.500,29.570,28.560,28.630,2156945.000,62167896.000<br/>1869,SH688203,2025-04-25,9.880,9.890,9.720,9.790,1226980.000,12018091.000<br/>1870,SH688205,2025-04-25,51.250,54.660,50.000,52.780,7123950.000,378753824.000<br/>1871,SH688206,2025-04-25,21.000,21.200,20.600,21.060,3275686.000,68519456.000<br/>1872,SH688207,2025-04-25,12.860,13.290,12.860,13.060,3940651.000,51686400.000<br/>1873,SH688208,2025-04-25,37.600,38.690,37.350,38.180,10416337.000,395614560.000<br/>1874,SH688209,2025-04-25,18.900,19.010,18.700,18.940,2851050.000,53743588.000<br/>1875,SH688210,2025-04-25,17.680,18.120,17.680,17.910,1554973.000,27864152.000<br/>1876,SH688211,2025-04-25,27.100,27.550,27.050,27.370,345056.000,9421890.000<br/>1877,SH688212,2025-04-25,39.950,40.280,39.550,40.000,682120.000,27211454.000<br/>1878,SH688213,2025-04-25,95.880,96.860,94.000,94.940,3211498.000,306036448.000<br/>1879,SH688215,2025-04-25,27.100,27.670,26.470,27.460,777750.000,21200794.000<br/>1880,SH688216,2025-04-25,17.700,17.910,17.410,17.610,584672.000,10331699.000<br/>1881,SH688217,2025-04-25,20.440,21.120,20.340,20.890,915052.000,19033226.000<br/>1882,SH688218,2025-04-25,20.600,21.120,20.470,20.910,3040096.000,63327212.000<br/>1883,SH688219,2025-04-25,12.000,12.000,11.630,11.770,10933196.000,128749216.000<br/>1884,SH688220,2025-04-25,88.470,90.690,85.320,88.800,5267655.000,468163328.000<br/>1885,SH688221,2025-04-25,8.630,8.670,8.500,8.520,1899688.000,16237689.000<br/>1886,SH688222,2025-04-25,14.600,14.980,14.060,14.160,11404168.000,163746864.000<br/>1887,SH688223,2025-04-25,5.750,5.840,5.740,5.770,29377428.000,169829936.000<br/>1888,SH688225,2025-04-25,22.200,23.340,21.930,22.970,3705419.000,83789456.000<br/>1889,SH688226,2025-04-25,30.150,31.840,30.000,30.890,2409365.000,74873088.000<br/>1890,SH688227,2025-04-25,32.890,33.770,32.830,32.850,911437.000,30290616.000<br/>1891,SH688228,2025-04-25,58.750,63.500,58.500,61.870,2801361.000,171836672.000<br/>1892,SH688229,2025-04-25,45.500,47.140,44.820,46.500,915392.000,42282764.000<br/>1893,SH688230,2025-04-25,42.200,42.460,41.460,41.850,753093.000,31530840.000<br/>1894,SH688231,2025-04-25,15.050,15.170,14.910,15.000,1236419.000,18564740.000<br/>1895,SH688232,2025-04-25,32.710,34.300,32.050,33.750,4865178.000,163226496.000<br/>1896,SH688233,2025-04-25,23.770,25.360,23.440,25.290,7012867.000,173196992.000<br/>1897,SH688234,2025-04-25,58.400,58.650,56.680,58.250,3497555.000,201810112.000<br/>1898,SH688235,2025-04-25,243.500,245.890,235.000,239.000,1846784.000,442064896.000<br/>1899,SH688236,2025-04-25,14.450,15.200,14.400,14.770,7731467.000,114612016.000<br/>1900,SH688237,2025-04-25,23.230,23.670,23.050,23.400,429692.000,10037245.000<br/>1901,SH688238,2025-04-25,5.820,5.820,5.460,5.480,15236536.000,85056032.000<br/>1902,SH688239,2025-04-25,41.430,41.440,40.080,40.750,2529412.000,102959008.000<br/>1903,SH688244,2025-04-25,37.050,37.510,36.370,37.220,1744732.000,64646472.000<br/>1904,SH688246,2025-04-25,29.800,29.930,28.450,28.500,2197712.000,63628288.000<br/>1905,SH688247,2025-04-25,10.220,10.290,9.970,10.020,3000351.000,30168592.000<br/>1906,SH688248,2025-04-25,29.000,29.700,28.780,29.600,2199233.000,64771020.000<br/>1907,SH688249,2025-04-25,20.850,20.960,20.440,20.840,7137945.000,148314256.000<br/>1908,SH688251,2025-04-25,18.450,18.990,18.320,18.700,1088539.000,20337828.000<br/>1909,SH688252,2025-04-25,23.000,23.310,22.490,22.970,4340383.000,99650920.000<br/>1910,SH688253,2025-04-25,33.060,33.470,32.700,33.300,2476049.000,82005728.000<br/>1911,SH688255,2025-04-25,31.960,33.430,31.210,32.460,5340705.000,172460384.000<br/>1912,SH688256,2025-04-25,686.970,704.100,675.000,689.960,4606187.000,3179592704.000<br/>1913,SH688257,2025-04-25,21.370,21.460,20.850,21.220,1326482.000,28041548.000<br/>1914,SH688258,2025-04-25,43.310,44.150,42.420,43.790,2806482.000,121679408.000<br/>1915,SH688259,2025-04-25,39.190,39.800,37.950,39.090,3641127.000,141426928.000<br/>1916,SH688260,2025-04-25,12.710,12.740,12.480,12.600,1809321.000,22848264.000<br/>1917,SH688261,2025-04-25,41.060,41.400,39.680,39.990,1793383.000,71951112.000<br/>1918,SH688262,2025-04-25,26.260,26.660,25.980,26.220,4087882.000,107446272.000<br/>1919,SH688265,2025-04-25,25.110,25.580,24.930,24.970,436176.000,10968090.000<br/>1920,SH688266,2025-04-25,101.750,104.010,98.180,100.780,3799220.000,382818592.000<br/>1921,SH688267,2025-04-25,24.690,24.720,23.600,24.010,1342732.000,32251672.000<br/>1922,SH688268,2025-04-25,51.090,51.500,50.600,51.160,2039659.000,104216952.000<br/>1923,SH688269,2025-04-25,28.750,28.940,28.070,28.310,1886346.000,53579640.000<br/>1924,SH688270,2025-04-25,43.000,43.040,41.760,42.120,5964129.000,252138336.000<br/>1925,SH688271,2025-04-25,126.320,127.480,125.580,127.420,1975352.000,250070528.000<br/>1926,SH688272,2025-04-25,22.740,23.200,22.160,22.850,1570726.000,35649536.000<br/>1927,SH688273,2025-04-25,26.860,27.220,26.520,26.760,1771984.000,47621728.000<br/>1928,SH688275,2025-04-25,35.000,35.350,34.670,34.810,780849.000,27272512.000<br/>1929,SH688276,2025-04-25,20.540,21.070,20.540,20.850,1915111.000,39891076.000<br/>1930,SH688277,2025-04-25,11.700,11.790,11.390,11.430,4022104.000,46585844.000<br/>1931,SH688278,2025-04-25,75.080,76.440,74.500,74.760,1603813.000,120521760.000<br/>1932,SH688279,2025-04-25,232.090,237.000,223.990,233.000,922000.000,213822064.000<br/>1933,SH688280,2025-04-25,4.790,4.950,4.780,4.860,7500522.000,36469576.000<br/>1934,SH688281,2025-04-25,73.990,74.170,70.700,72.990,3094829.000,223650000.000<br/>1935,SH688282,2025-04-25,46.180,46.590,45.200,45.470,554816.000,25237880.000<br/>1936,SH688283,2025-04-25,26.200,26.220,25.330,25.490,388955.000,10012432.000<br/>1937,SH688285,2025-04-25,7.870,7.880,7.710,7.740,1899781.000,14759508.000<br/>1938,SH688286,2025-04-25,63.000,63.320,61.310,62.410,1000705.000,62357016.000<br/>1939,SH688287,2025-04-25,4.070,4.080,4.010,4.040,3075063.000,12413859.000<br/>1940,SH688288,2025-04-25,37.000,37.060,35.670,36.200,2496829.000,90524304.000<br/>1941,SH688289,2025-04-25,19.350,19.430,19.150,19.150,3287205.000,63376496.000<br/>1942,SH688290,2025-04-25,44.860,46.770,44.450,46.540,2315008.000,106254264.000<br/>1943,SH688291,2025-04-25,21.500,22.350,21.100,21.860,2285485.000,49572560.000<br/>1944,SH688292,2025-04-25,19.290,19.310,18.400,18.750,3150120.000,59133988.000<br/>1945,SH688293,2025-04-25,41.000,41.590,39.600,40.720,648013.000,26177852.000<br/>1946,SH688295,2025-04-25,20.510,20.740,19.840,20.190,2142782.000,43308160.000<br/>1947,SH688296,2025-04-25,11.160,11.320,11.030,11.110,1529671.000,17057964.000<br/>1948,SH688297,2025-04-25,36.980,37.040,36.220,36.690,3039700.000,111319152.000<br/>1949,SH688298,2025-04-25,22.550,22.550,22.110,22.150,1760624.000,39383836.000<br/>1950,SH688299,2025-04-25,16.510,16.510,15.890,16.160,6626156.000,106859280.000<br/>1951,SH688300,2025-04-25,54.110,55.070,53.860,54.650,807482.000,44117312.000<br/>1952,SH688301,2025-04-25,118.800,120.420,115.260,119.060,1806056.000,212922912.000<br/>1953,SH688302,2025-04-25,39.800,40.250,37.700,38.140,2837285.000,108792136.000<br/>1954,SH688303,2025-04-25,17.880,18.190,17.770,18.160,4726330.000,85422808.000<br/>1955,SH688305,2025-04-25,79.860,80.880,78.040,80.400,1560293.000,124084008.000<br/>1956,SH688306,2025-04-25,10.300,10.320,9.990,10.130,23608118.000,239373664.000<br/>1957,SH688307,2025-04-25,29.230,29.510,28.700,28.870,1639636.000,47708012.000<br/>1958,SH688308,2025-04-25,17.120,17.220,16.930,17.050,756304.000,12904580.000<br/>1959,SH688309,2025-04-25,14.450,14.670,14.190,14.450,483168.000,6978015.000<br/>1960,SH688310,2025-04-25,11.040,11.080,10.830,11.030,780071.000,8560447.000<br/>1961,SH688311,2025-04-25,35.300,36.870,35.000,36.320,2148098.000,77859528.000<br/>1962,SH688312,2025-04-25,22.820,23.180,22.450,22.980,1849606.000,42188248.000<br/>1963,SH688313,2025-04-25,22.390,26.340,22.160,25.980,91255200.000,2248643328.000<br/>1964,SH688314,2025-04-25,27.580,27.820,27.100,27.410,449473.000,12311762.000<br/>1965,SH688315,2025-04-25,13.860,14.170,13.760,13.840,3916655.000,54479312.000<br/>1966,SH688316,2025-04-25,53.010,55.550,52.360,53.000,2503399.000,135390576.000<br/>1967,SH688317,2025-04-25,16.210,16.360,16.000,16.150,1118700.000,18076744.000<br/>1968,SH688318,2025-04-25,136.930,140.880,136.080,137.840,2185585.000,303169632.000<br/>1969,SH688319,2025-04-25,15.930,16.100,15.300,15.580,4412902.000,68781816.000<br/>1970,SH688320,2025-04-25,40.400,42.420,39.010,41.850,9431956.000,385111136.000<br/>1971,SH688321,2025-04-25,16.740,17.060,16.550,16.880,3893172.000,65351852.000<br/>1972,SH688322,2025-04-25,62.680,62.990,61.520,61.860,8679581.000,539731008.000<br/>1973,SH688323,2025-04-25,13.500,13.980,13.350,13.650,2427571.000,33193750.000<br/>1974,SH688325,2025-04-25,46.450,46.800,45.680,46.200,874268.000,40328008.000<br/>1975,SH688326,2025-04-25,78.200,79.600,77.410,78.420,551588.000,43290044.000<br/>1976,SH688327,2025-04-25,13.070,13.330,13.040,13.080,20377598.000,268471584.000<br/>1977,SH688328,2025-04-25,14.490,15.210,14.470,15.140,2384563.000,35469944.000<br/>1978,SH688329,2025-04-25,15.040,15.050,14.750,14.800,772734.000,11467940.000<br/>1979,SH688330,2025-04-25,25.950,26.120,25.700,25.950,900039.000,23324054.000<br/>1980,SH688331,2025-04-25,52.000,53.140,49.850,52.060,6658793.000,343636768.000<br/>1981,SH688332,2025-04-25,104.080,106.880,103.150,105.650,2417033.000,254467776.000<br/>1982,SH688333,2025-04-25,64.360,65.550,63.160,64.400,3304282.000,212959008.000<br/>1983,SH688334,2025-04-25,16.300,16.450,16.270,16.420,1272597.000,20832272.000<br/>1984,SH688335,2025-04-25,10.040,10.070,9.770,9.810,1239049.000,12251203.000<br/>1985,SH688336,2025-04-25,30.280,30.390,29.380,30.080,3052506.000,91251872.000<br/>1986,SH688337,2025-04-25,38.960,39.980,37.600,38.730,6070200.000,233651824.000<br/>1987,SH688338,2025-04-25,23.700,23.730,23.040,23.340,1112811.000,26026864.000<br/>1988,SH688339,2025-04-25,20.550,20.580,20.230,20.230,1621309.000,33096902.000<br/>1989,SH688343,2025-04-25,52.600,55.190,52.250,54.410,10333246.000,556012096.000<br/>1990,SH688345,2025-04-25,18.610,19.170,18.370,18.680,1107181.000,20680110.000<br/>1991,SH688347,2025-04-25,52.010,52.460,49.500,51.200,14585047.000,739643712.000<br/>1992,SH688348,2025-04-25,40.170,40.950,40.130,40.500,1096275.000,44508164.000<br/>1993,SH688349,2025-04-25,23.810,24.300,23.770,24.200,2033615.000,48972880.000<br/>1994,SH688350,2025-04-25,14.810,14.820,14.510,14.620,1349891.000,19737728.000<br/>1995,SH688351,2025-04-25,21.600,21.800,20.500,20.600,6023756.000,125214360.000<br/>1996,SH688352,2025-04-25,11.250,11.400,11.210,11.270,4135060.000,46700504.000<br/>1997,SH688353,2025-04-25,21.520,21.890,21.150,21.200,1017485.000,21833836.000<br/>1998,SH688355,2025-04-25,17.170,17.290,16.910,17.250,798889.000,13671935.000<br/>1999,SH688356,2025-04-25,60.380,60.490,58.090,59.500,399926.000,23794090.000<br/>2000,SH688357,2025-04-25,23.820,23.920,23.420,23.650,465019.000,11005130.000<br/>2001,SH688358,2025-04-25,28.290,29.150,28.190,28.400,992370.000,28276876.000<br/>2002,SH688359,2025-04-25,47.140,47.830,46.350,46.420,1104203.000,51769688.000<br/>2003,SH688360,2025-04-25,20.370,20.490,19.990,20.410,2698665.000,54706548.000<br/>2004,SH688361,2025-04-25,81.060,83.130,78.770,82.100,4164284.000,337972960.000<br/>2005,SH688362,2025-04-25,27.500,27.860,26.940,27.560,6285450.000,172877008.000<br/>2006,SH688363,2025-04-25,47.300,48.120,47.200,47.600,1656177.000,79140280.000<br/>2007,SH688365,2025-04-25,11.440,12.080,11.440,11.540,10204365.000,120057704.000<br/>2008,SH688366,2025-04-25,52.810,53.440,52.310,52.420,529167.000,27930996.000<br/>2009,SH688367,2025-04-25,15.670,15.720,15.480,15.610,491268.000,7679114.000<br/>2010,SH688368,2025-04-25,111.300,111.710,98.600,100.500,3258760.000,333834208.000<br/>2011,SH688369,2025-04-25,26.330,27.610,25.160,27.300,8899765.000,233279776.000<br/>2012,SH688370,2025-04-25,18.980,19.020,18.520,18.670,640969.000,12003756.000<br/>2013,SH688371,2025-04-25,15.240,15.390,15.080,15.110,1031112.000,15705550.000<br/>2014,SH688372,2025-04-25,74.010,76.700,72.500,76.100,3517742.000,261676352.000<br/>2015,SH688373,2025-04-25,6.160,6.160,5.920,5.970,12714418.000,76283024.000<br/>2016,SH688375,2025-04-25,49.200,50.300,49.000,49.360,1259924.000,62479260.000<br/>2017,SH688376,2025-04-25,38.100,38.100,36.360,36.510,1858668.000,68525472.000<br/>2018,SH688377,2025-04-25,18.140,19.350,18.020,18.730,2552275.000,48303228.000<br/>2019,SH688378,2025-04-25,18.400,18.550,18.020,18.190,3973912.000,72557392.000<br/>2020,SH688379,2025-04-25,23.210,23.580,22.920,23.280,1261117.000,29431060.000<br/>2021,SH688380,2025-04-25,27.250,27.550,26.940,27.250,4053342.000,110485904.000<br/>2022,SH688381,2025-04-25,20.950,21.040,20.150,20.930,3770638.000,77789264.000<br/>2023,SH688382,2025-04-25,22.270,22.360,21.300,21.580,8805200.000,192241264.000<br/>2024,SH688383,2025-04-25,40.840,40.990,40.100,40.500,383788.000,15555190.000<br/>2025,SH688385,2025-04-25,46.700,47.580,46.330,46.980,7574509.000,356266816.000<br/>2026,SH688386,2025-04-25,57.150,58.650,52.910,56.480,4828366.000,268380192.000<br/>2027,SH688387,2025-04-25,5.290,5.290,5.180,5.210,13446748.000,70383600.000<br/>2028,SH688388,2025-04-25,18.820,19.340,18.650,18.830,5134968.000,97071744.000<br/>2029,SH688389,2025-04-25,13.860,13.910,13.690,13.730,4272660.000,58859660.000<br/>2030,SH688390,2025-04-25,39.910,41.200,39.580,40.010,4206357.000,170256992.000<br/>2031,SH688391,2025-04-25,27.200,27.350,26.880,26.880,822220.000,22264672.000<br/>2032,SH688392,2025-04-25,49.450,49.880,48.650,49.650,1025273.000,50577480.000<br/>2033,SH688393,2025-04-25,31.410,31.880,29.620,29.740,4937372.000,150031712.000<br/>2034,SH688395,2025-04-25,18.850,19.090,18.690,18.980,1094503.000,20691560.000<br/>2035,SH688396,2025-04-25,47.050,47.180,46.500,47.180,2649809.000,123945352.000<br/>2036,SH688398,2025-04-25,14.650,14.780,14.360,14.450,1969679.000,28600784.000<br/>2037,SH688399,2025-04-25,66.660,66.760,65.000,65.000,289169.000,19016424.000<br/>2038,SH688400,2025-04-25,25.510,26.090,25.360,25.600,6223980.000,160150448.000<br/>2039,SH688401,2025-04-25,36.010,36.230,34.510,35.050,6794314.000,237888320.000<br/>2040,SH688403,2025-04-25,8.790,8.870,8.690,8.730,7854948.000,68834168.000<br/>2041,SH688408,2025-04-25,45.680,46.240,45.410,45.600,2663514.000,122124472.000<br/>2042,SH688409,2025-04-25,49.680,50.190,48.520,49.730,2455571.000,121644224.000<br/>2043,SH688410,2025-04-25,12.660,12.980,12.410,12.880,5789906.000,73423536.000<br/>2044,SH688411,2025-04-25,69.990,72.430,69.600,71.110,1534110.000,109300016.000<br/>2045,SH688416,2025-04-25,37.790,38.050,36.840,36.880,1321976.000,49198260.000<br/>2046,SH688418,2025-04-25,30.310,30.710,30.020,30.140,3454991.000,104887864.000<br/>2047,SH688419,2025-04-25,31.750,31.750,31.140,31.520,415959.000,13099177.000<br/>2048,SH688420,2025-04-25,20.790,21.040,20.730,20.790,271319.000,5665902.000<br/>2049,SH688425,2025-04-25,4.120,4.190,4.110,4.170,22945168.000,95333720.000<br/>2050,SH688426,2025-04-25,17.620,17.730,17.210,17.380,797439.000,13856453.000<br/>2051,SH688428,2025-04-25,20.530,21.060,19.750,20.770,6651137.000,135918944.000<br/>2052,SH688429,2025-04-25,13.000,13.140,12.890,12.940,666097.000,8662605.000<br/>2053,SH688432,2025-04-25,11.110,11.110,10.870,10.900,3760149.000,41131844.000<br/>2054,SH688433,2025-04-25,39.130,40.780,39.000,39.370,2015590.000,80189584.000<br/>2055,SH688435,2025-04-25,28.770,29.320,28.550,28.850,725712.000,20993656.000<br/>2056,SH688439,2025-04-25,60.000,61.180,59.390,61.030,1694640.000,102589024.000<br/>2057,SH688443,2025-04-25,28.280,28.680,26.150,27.160,5267551.000,141841568.000<br/>2058,SH688448,2025-04-25,27.030,27.580,27.010,27.340,487512.000,13295988.000<br/>2059,SH688449,2025-04-25,40.500,41.380,40.150,40.800,1875486.000,76520952.000<br/>2060,SH688450,2025-04-25,22.830,23.530,22.830,23.040,480221.000,11151101.000<br/>2061,SH688455,2025-04-25,11.480,11.510,11.210,11.400,820896.000,9338092.000<br/>2062,SH688456,2025-04-25,32.380,32.930,32.150,32.590,868274.000,28218114.000<br/>2063,SH688458,2025-04-25,36.260,36.360,35.380,36.270,1528956.000,54827704.000<br/>2064,SH688459,2025-04-25,9.770,9.850,9.740,9.750,1314852.000,12858838.000<br/>2065,SH688466,2025-04-25,15.610,15.760,15.310,15.530,448892.000,6968964.000<br/>2066,SH688468,2025-04-25,7.030,7.100,7.010,7.040,2325645.000,16389306.000<br/>2067,SH688469,2025-04-25,4.530,4.560,4.500,4.530,31659900.000,143440912.000<br/>2068,SH688472,2025-04-25,9.350,9.540,9.250,9.250,13771660.000,129104160.000<br/>2069,SH688475,2025-04-25,34.050,34.980,34.000,34.590,2241538.000,77570336.000<br/>2070,SH688478,2025-04-25,27.520,27.640,27.080,27.570,1074400.000,29402516.000<br/>2071,SH688479,2025-04-25,18.790,18.880,18.450,18.690,419373.000,7844812.000<br/>2072,SH688480,2025-04-25,32.500,33.000,31.000,32.920,1982121.000,63572056.000<br/>2073,SH688484,2025-04-25,34.700,34.700,33.510,33.980,6620527.000,225189520.000<br/>2074,SH688485,2025-04-25,9.650,9.850,9.540,9.770,1242721.000,12104320.000<br/>2075,SH688486,2025-04-25,85.570,85.570,77.000,82.760,1879675.000,152418176.000<br/>2076,SH688488,2025-04-25,10.670,10.670,10.010,10.110,9458882.000,96494984.000<br/>2077,SH688489,2025-04-25,33.570,33.790,31.510,32.140,1611703.000,52078576.000<br/>2078,SH688496,2025-04-25,7.360,7.520,7.250,7.340,2286782.000,16859554.000<br/>2079,SH688498,2025-04-25,105.500,114.890,105.500,113.350,3370472.000,378910720.000<br/>2080,SH688499,2025-04-25,23.800,23.900,23.280,23.300,2742985.000,64447696.000<br/>2081,SH688500,2025-04-25,28.880,29.560,28.400,29.360,1007836.000,29212386.000<br/>2082,SH688501,2025-04-25,25.800,26.140,24.820,26.100,5666529.000,145759936.000<br/>2083,SH688502,2025-04-25,276.910,301.000,274.500,295.010,1513537.000,439344896.000<br/>2084,SH688503,2025-04-25,31.790,32.150,31.100,31.690,3702996.000,117273776.000<br/>2085,SH688505,2025-04-25,7.890,7.910,7.690,7.710,4681216.000,36361888.000<br/>2086,SH688506,2025-04-25,284.000,284.000,269.510,276.900,1071282.000,294080544.000<br/>2087,SH688507,2025-04-25,74.650,75.800,73.810,74.490,1154568.000,86492024.000<br/>2088,SH688508,2025-04-25,55.000,55.260,53.180,54.400,6319073.000,342093216.000<br/>2089,SH688509,2025-04-25,3.450,3.490,3.410,3.430,5607696.000,19365396.000<br/>2090,SH688510,2025-04-25,18.380,18.400,17.920,18.160,8466985.000,153500272.000<br/>2091,SH688511,2025-04-25,12.700,12.850,12.510,12.520,1002383.000,12636839.000<br/>2092,SH688512,2025-04-25,9.800,10.160,9.420,10.050,14469172.000,141005792.000<br/>2093,SH688513,2025-04-25,38.070,38.490,33.540,34.170,11658079.000,405911520.000<br/>2094,SH688515,2025-04-25,106.000,106.660,102.510,103.530,1169065.000,121550088.000<br/>2095,SH688516,2025-04-25,33.600,34.400,33.520,33.880,3062726.000,104140312.000<br/>2096,SH688517,2025-04-25,13.600,13.630,13.400,13.490,1271693.000,17193952.000<br/>2097,SH688518,2025-04-25,15.440,15.550,15.350,15.410,3281839.000,50611696.000<br/>2098,SH688519,2025-04-25,34.500,36.840,34.290,36.310,5212527.000,187645168.000<br/>2099,SH688520,2025-04-25,39.000,39.060,37.500,38.180,2980598.000,113606680.000<br/>2100,SH688521,2025-04-25,92.350,93.990,90.650,90.900,7206425.000,659122944.000<br/>2101,SH688522,2025-04-25,70.650,71.470,69.360,70.250,3253383.000,228952624.000<br/>2102,SH688523,2025-04-25,19.150,19.480,19.040,19.240,1185748.000,22863046.000<br/>2103,SH688525,2025-04-25,60.600,62.230,60.280,61.420,11568474.000,711850368.000<br/>2104,SH688526,2025-04-25,15.840,16.060,15.590,15.910,2238042.000,35480672.000<br/>2105,SH688528,2025-04-25,8.660,8.920,8.500,8.750,1030404.000,8974582.000<br/>2106,SH688529,2025-04-25,16.220,16.240,15.810,15.880,2203844.000,35232176.000<br/>2107,SH688530,2025-04-25,16.000,16.060,15.760,15.800,726254.000,11526669.000<br/>2108,SH688531,2025-04-25,66.180,69.180,64.700,68.180,3995579.000,268248000.000<br/>2109,SH688533,2025-04-25,29.290,29.810,29.100,29.420,813192.000,23949164.000<br/>2110,SH688535,2025-04-25,68.400,70.850,68.050,69.170,1591209.000,110688696.000<br/>2111,SH688536,2025-04-25,159.130,160.000,143.330,148.580,10936890.000,1623998336.000<br/>2112,SH688538,2025-04-25,2.110,2.180,2.100,2.170,67546616.000,145564592.000<br/>2113,SH688539,2025-04-25,24.700,24.980,24.400,24.510,1076373.000,26485480.000<br/>2114,SH688543,2025-04-25,52.220,52.540,51.380,52.330,2575169.000,133882936.000<br/>2115,SH688545,2025-04-25,26.360,27.110,26.300,26.940,3176410.000,85151192.000<br/>2116,SH688548,2025-04-25,11.050,11.370,11.030,11.080,6440646.000,71851256.000<br/>2117,SH688549,2025-04-25,7.200,7.310,7.170,7.270,5656216.000,41023176.000<br/>2118,SH688550,2025-04-25,35.110,36.380,35.050,35.780,3358717.000,119781624.000<br/>2119,SH688551,2025-04-25,26.350,26.530,26.020,26.330,438833.000,11521385.000<br/>2120,SH688552,2025-04-25,22.620,22.730,21.880,22.480,3028401.000,67441304.000<br/>2121,SH688553,2025-04-25,16.100,16.100,15.440,15.700,4914978.000,76998904.000<br/>2122,SH688556,2025-04-25,8.750,8.790,8.660,8.670,4310932.000,37557928.000<br/>2123,SH688557,2025-04-25,21.680,21.800,21.400,21.550,1329213.000,28717824.000<br/>2124,SH688558,2025-04-25,22.300,22.550,22.050,22.420,960403.000,21424462.000<br/>2125,SH688559,2025-04-25,27.650,28.220,27.610,27.850,1866024.000,52163968.000<br/>2126,SH688560,2025-04-25,12.110,12.230,12.020,12.150,960675.000,11664954.000<br/>2127,SH688561,2025-04-25,28.860,30.420,28.860,30.020,8040160.000,239356096.000<br/>2128,SH688562,2025-04-25,15.180,15.230,14.950,15.040,1591636.000,23969624.000<br/>2129,SH688563,2025-04-25,54.300,54.580,53.600,53.770,1036629.000,55919916.000<br/>2130,SH688565,2025-04-25,6.790,6.980,6.680,6.910,2921583.000,20066536.000<br/>2131,SH688566,2025-04-25,24.400,24.410,23.760,24.120,1448039.000,34853840.000<br/>2132,SH688567,2025-04-25,12.370,12.640,12.370,12.500,5875530.000,73360040.000<br/>2133,SH688568,2025-04-25,49.730,50.070,48.600,48.860,6295078.000,309738112.000<br/>2134,SH688569,2025-04-25,21.740,21.790,21.500,21.700,692314.000,14983406.000<br/>2135,SH688570,2025-04-25,18.980,18.980,18.700,18.850,580425.000,10927922.000<br/>2136,SH688571,2025-04-25,7.320,7.370,7.250,7.290,2527979.000,18467676.000<br/>2137,SH688573,2025-04-25,17.120,17.300,16.900,17.050,1747319.000,29906882.000<br/>2138,SH688575,2025-04-25,14.380,14.720,14.300,14.570,5188800.000,75099552.000<br/>2139,SH688576,2025-04-25,67.800,68.800,67.100,68.560,367697.000,24995976.000<br/>2140,SH688577,2025-04-25,58.500,58.880,56.500,57.680,1413371.000,81417712.000<br/>2141,SH688578,2025-04-25,89.660,89.900,84.100,86.030,5678583.000,490771520.000<br/>2142,SH688579,2025-04-25,9.420,9.500,9.310,9.410,3321187.000,31281074.000<br/>2143,SH688580,2025-04-25,39.490,43.670,39.490,43.370,5826511.000,241983680.000<br/>2144,SH688581,2025-04-25,59.980,60.330,59.290,60.110,534829.000,32040728.000<br/>2145,SH688582,2025-04-25,64.860,65.000,63.550,64.480,3242836.000,208414000.000<br/>2146,SH688583,2025-04-25,100.860,105.000,100.700,103.690,710928.000,73441424.000<br/>2147,SH688584,2025-04-25,16.800,16.860,16.580,16.630,3866497.000,64587120.000<br/>2148,SH688585,2025-04-25,7.540,7.540,7.410,7.490,1046479.000,7822882.000<br/>2149,SH688586,2025-04-25,9.730,9.790,9.640,9.700,4129568.000,40114880.000<br/>2150,SH688588,2025-04-25,11.990,12.120,11.860,12.010,4065850.000,48860740.000<br/>2151,SH688589,2025-04-25,25.800,25.950,24.620,25.060,6133507.000,153243696.000<br/>2152,SH688590,2025-04-25,19.610,20.430,19.210,19.780,5262108.000,104559368.000<br/>2153,SH688591,2025-04-25,37.360,37.580,36.630,37.040,6432829.000,238619008.000<br/>2154,SH688592,2025-04-25,40.780,41.330,40.010,40.870,436052.000,17693034.000<br/>2155,SH688593,2025-04-25,15.800,16.240,15.680,15.890,4181538.000,66868296.000<br/>2156,SH688595,2025-04-25,35.420,35.920,34.750,35.240,2979515.000,104994224.000<br/>2157,SH688596,2025-04-25,39.240,39.310,38.000,38.880,3513368.000,135459408.000<br/>2158,SH688597,2025-04-25,11.280,11.830,11.160,11.720,10216599.000,118717048.000<br/>2159,SH688598,2025-04-25,26.200,26.620,25.860,26.080,3334732.000,87264544.000<br/>2160,SH688599,2025-04-25,13.240,13.400,13.160,13.210,17291484.000,229425936.000<br/>2161,SH688600,2025-04-25,19.500,19.770,18.920,19.510,3951586.000,76541776.000<br/>2162,SH688601,2025-04-25,36.360,36.760,35.830,36.490,2199283.000,79748320.000<br/>2163,SH688602,2025-04-25,7.820,8.120,7.380,7.700,42380332.000,323329984.000<br/>2164,SH688603,2025-04-25,74.830,74.830,72.560,74.190,516062.000,38111896.000<br/>2165,SH688605,2025-04-25,62.660,63.690,62.280,63.050,1214748.000,76484784.000<br/>2166,SH688606,2025-04-25,65.990,66.590,64.040,65.330,692964.000,44969856.000<br/>2167,SH688607,2025-04-25,17.200,17.200,16.810,17.050,733325.000,12459565.000<br/>2168,SH688608,2025-04-25,397.000,409.010,376.000,382.450,3249810.000,1262381312.000<br/>2169,SH688609,2025-04-25,8.860,9.220,8.770,9.080,10952377.000,98563480.000<br/>2170,SH688610,2025-04-25,34.140,34.460,33.770,34.120,227005.000,7745546.000<br/>2171,SH688611,2025-04-25,42.800,44.200,42.650,43.670,1205807.000,52529500.000<br/>2172,SH688612,2025-04-25,23.880,24.470,23.670,24.120,1960492.000,47050604.000<br/>2173,SH688613,2025-04-25,15.840,15.960,15.340,15.420,1423955.000,22038320.000<br/>2174,SH688615,2025-04-25,225.350,228.690,219.350,226.320,889819.000,199883552.000<br/>2175,SH688616,2025-04-25,11.000,11.080,10.850,10.930,1285235.000,14096311.000<br/>2176,SH688617,2025-04-25,446.000,446.000,424.010,433.060,514500.000,222208192.000<br/>2177,SH688618,2025-04-25,19.820,20.110,19.800,19.830,701511.000,13987767.000<br/>2178,SH688619,2025-04-25,9.300,9.880,9.300,9.860,4460373.000,43585268.000<br/>2179,SH688620,2025-04-25,11.730,11.780,11.540,11.560,5358067.000,62401600.000<br/>2180,SH688622,2025-04-25,80.030,81.660,79.680,79.930,339615.000,27259688.000<br/>2181,SH688623,2025-04-25,56.530,56.780,56.440,56.650,103556.000,5860865.000<br/>2182,SH688625,2025-04-25,49.090,49.870,48.380,49.200,1554068.000,76244640.000<br/>2183,SH688626,2025-04-25,33.500,34.900,33.350,34.890,1561778.000,53424504.000<br/>2184,SH688627,2025-04-25,74.780,74.780,72.010,72.900,755138.000,55105076.000<br/>2185,SH688628,2025-04-25,36.310,37.370,35.020,36.600,2899448.000,105027088.000<br/>2186,SH688629,2025-04-25,54.150,57.680,52.800,56.600,18012486.000,1004538624.000<br/>2187,SH688630,2025-04-25,72.830,74.250,72.500,72.790,3918613.000,286794720.000<br/>2188,SH688631,2025-04-25,78.900,79.710,77.550,78.650,1571629.000,123840592.000<br/>2189,SH688633,2025-04-25,26.310,26.780,26.100,26.210,571367.000,15038296.000<br/>2190,SH688636,2025-04-25,38.000,39.880,37.800,39.470,2576150.000,101034824.000<br/>2191,SH688638,2025-04-25,28.600,29.000,28.330,28.400,126355.000,3607088.000<br/>2192,SH688639,2025-04-25,27.580,28.390,27.510,27.650,2058514.000,57472536.000<br/>2193,SH688646,2025-04-25,33.990,34.580,33.720,34.450,1205266.000,41137436.000<br/>2194,SH688648,2025-04-25,22.880,26.200,22.590,25.410,5516296.000,136454544.000<br/>2195,SH688651,2025-04-25,32.290,32.750,32.070,32.450,404970.000,13117542.000<br/>2196,SH688652,2025-04-25,58.260,60.270,57.680,58.810,1596661.000,94670600.000<br/>2197,SH688653,2025-04-25,11.420,11.590,11.400,11.450,2132606.000,24557072.000<br/>2198,SH688655,2025-04-25,12.020,12.130,11.850,12.080,2338290.000,28099878.000<br/>2199,SH688656,2025-04-25,95.380,99.500,93.250,94.000,1131493.000,108101640.000<br/>2200,SH688657,2025-04-25,45.180,46.050,44.610,45.590,396081.000,18026040.000<br/>2201,SH688658,2025-04-25,17.280,17.310,16.420,17.170,16046884.000,270007776.000<br/>2202,SH688659,2025-04-25,6.790,6.860,6.710,6.820,1703526.000,11563713.000<br/>2203,SH688660,2025-04-25,7.970,8.560,7.760,8.420,47194384.000,385490112.000<br/>2204,SH688661,2025-04-25,39.610,41.210,39.610,40.450,2287199.000,92920416.000<br/>2205,SH688662,2025-04-25,38.350,39.790,37.010,38.300,3940175.000,151471808.000<br/>2206,SH688663,2025-04-25,23.950,24.240,23.880,24.000,1137031.000,27362292.000<br/>2207,SH688665,2025-04-25,36.020,37.950,35.880,37.950,2227492.000,82901904.000<br/>2208,SH688667,2025-04-25,44.700,45.290,44.120,44.740,244238.000,10916027.000<br/>2209,SH688668,2025-04-25,43.930,45.670,43.930,45.130,4628923.000,209295232.000<br/>2210,SH688669,2025-04-25,15.660,16.100,15.430,15.500,991806.000,15573740.000<br/>2211,SH688670,2025-04-25,11.200,11.200,10.990,11.050,1036326.000,11494755.000<br/>2212,SH688671,2025-04-25,17.600,17.880,17.210,17.480,602278.000,10550144.000<br/>2213,SH688676,2025-04-25,31.000,31.580,30.820,31.110,8598155.000,268732256.000<br/>2214,SH688677,2025-04-25,33.590,34.850,33.000,33.900,3161919.000,107153504.000<br/>2215,SH688678,2025-04-25,18.060,19.740,17.810,19.250,16849476.000,318594528.000<br/>2216,SH688679,2025-04-25,10.870,11.140,10.740,10.970,1109637.000,12144175.000<br/>2217,SH688680,2025-04-25,36.450,36.930,36.110,36.390,972702.000,35408196.000<br/>2218,SH688681,2025-04-25,12.280,12.390,12.130,12.340,1311724.000,16109222.000<br/>2219,SH688682,2025-04-25,31.360,32.900,31.360,31.640,1154987.000,36901364.000<br/>2220,SH688683,2025-04-25,25.450,25.450,24.520,24.660,1700258.000,42123688.000<br/>2221,SH688685,2025-04-25,60.880,65.360,60.470,65.150,5470584.000,347335808.000<br/>2222,SH688686,2025-04-25,86.500,89.280,84.900,88.500,1142250.000,100477208.000<br/>2223,SH688687,2025-04-25,25.740,25.990,25.300,25.740,4520414.000,115523008.000<br/>2224,SH688689,2025-04-25,22.660,23.310,22.220,23.230,1807205.000,41189648.000<br/>2225,SH688690,2025-04-25,22.810,22.950,21.700,22.380,9267466.000,206215744.000<br/>2226,SH688691,2025-04-25,59.450,60.490,59.000,60.130,1199503.000,71786448.000<br/>2227,SH688692,2025-04-25,354.000,364.500,350.970,358.980,1491905.000,533095040.000<br/>2228,SH688693,2025-04-25,29.720,30.190,29.010,29.630,1284880.000,38102384.000<br/>2229,SH688695,2025-04-25,29.360,29.740,28.670,29.030,1535850.000,44860288.000<br/>2230,SH688696,2025-04-25,129.330,130.300,126.300,127.100,836678.000,107307968.000<br/>2231,SH688697,2025-04-25,18.750,20.300,18.600,20.010,9418893.000,184259008.000<br/>2232,SH688698,2025-04-25,49.180,49.790,48.210,48.980,3049777.000,149750400.000<br/>2233,SH688699,2025-04-25,34.010,34.010,33.000,33.340,873894.000,29253838.000<br/>2234,SH688700,2025-04-25,32.580,32.580,30.800,31.770,5444294.000,171795056.000<br/>2235,SH688701,2025-04-25,6.900,6.900,6.580,6.800,1878222.000,12746213.000<br/>2236,SH688702,2025-04-25,62.750,63.800,62.110,62.900,1319467.000,82989096.000<br/>2237,SH688707,2025-04-25,11.220,11.250,11.020,11.050,4439154.000,49433900.000<br/>2238,SH688708,2025-04-25,50.810,51.470,50.300,50.440,1095580.000,55558180.000<br/>2239,SH688709,2025-04-25,32.600,32.600,31.970,32.050,2334472.000,75171432.000<br/>2240,SH688710,2025-04-25,32.570,33.000,32.130,32.630,1036925.000,33794696.000<br/>2241,SH688711,2025-04-25,14.880,14.940,14.680,14.800,1840014.000,27267608.000<br/>2242,SH688716,2025-04-25,39.000,39.440,37.000,37.310,10749195.000,407320160.000<br/>2243,SH688717,2025-04-25,46.800,47.470,45.680,45.750,1500951.000,69862968.000<br/>2244,SH688718,2025-04-25,10.940,11.160,10.880,11.020,654124.000,7202213.000<br/>2245,SH688719,2025-04-25,27.180,27.460,27.000,27.400,568066.000,15487326.000<br/>2246,SH688720,2025-04-25,37.100,40.960,37.100,40.310,3139733.000,124866016.000<br/>2247,SH688721,2025-04-25,44.480,44.500,42.510,43.710,1448230.000,62884052.000<br/>2248,SH688722,2025-04-25,18.180,18.920,17.900,18.550,7317840.000,134782128.000<br/>2249,SH688726,2025-04-25,38.180,38.650,37.970,38.170,617793.000,23687576.000<br/>2250,SH688728,2025-04-25,14.420,14.420,14.230,14.270,4831339.000,69074584.000<br/>2251,SH688733,2025-04-25,16.050,16.110,15.850,15.920,1396994.000,22304572.000<br/>2252,SH688737,2025-04-25,16.700,17.400,16.700,16.960,1656712.000,28227556.000<br/>2253,SH688739,2025-04-25,24.790,24.950,24.730,24.790,1679660.000,41701832.000<br/>2254,SH688750,2025-04-25,18.620,18.730,18.460,18.580,2433046.000,45277856.000<br/>2255,SH688757,2025-04-25,24.280,24.860,23.400,23.540,6088125.000,146283328.000<br/>2256,SH688758,2025-04-25,15.830,15.990,15.600,15.800,1365892.000,21513896.000<br/>2257,SH688766,2025-04-25,98.770,100.850,97.570,99.040,1834032.000,181966576.000<br/>2258,SH688767,2025-04-25,40.040,40.500,39.110,39.880,558591.000,22166122.000<br/>2259,SH688768,2025-04-25,52.150,54.590,51.650,52.740,904999.000,48505264.000<br/>2260,SH688772,2025-04-25,13.150,13.400,13.080,13.270,17093404.000,226317024.000<br/>2261,SH688776,2025-04-25,79.010,81.160,77.170,79.310,3252205.000,258839248.000<br/>2262,SH688777,2025-04-25,48.150,48.760,47.680,48.180,6676634.000,322432192.000<br/>2263,SH688778,2025-04-25,46.850,47.280,45.120,45.990,2806519.000,128523448.000<br/>2264,SH688779,2025-04-25,4.660,4.700,4.630,4.660,10190517.000,47595644.000<br/>2265,SH688786,2025-04-25,23.510,23.780,22.900,23.260,892212.000,20680712.000<br/>2266,SH688787,2025-04-25,85.850,89.330,85.000,87.830,2520779.000,220023664.000<br/>2267,SH688788,2025-04-25,69.500,76.210,69.290,74.500,2793572.000,206812320.000<br/>2268,SH688789,2025-04-25,64.330,66.550,64.330,66.220,1301536.000,85890256.000<br/>2269,SH688793,2025-04-25,31.550,33.400,29.310,29.350,5396225.000,169724416.000<br/>2270,SH688798,2025-04-25,74.910,75.850,72.160,72.500,4196647.000,307234464.000<br/>2271,SH688799,2025-04-25,48.610,49.130,43.000,43.610,7547769.000,337370080.000<br/>2272,SH688800,2025-04-25,46.200,47.700,45.770,46.370,4838238.000,226398432.000<br/>2273,SH688819,2025-04-25,25.100,25.330,25.040,25.090,1578886.000,39779320.000<br/>2274,SH688981,2025-04-25,89.100,89.550,88.030,88.420,23006792.000,2042213248.000<br/>2275,SH689009,2025-04-25,59.440,62.260,59.440,61.420,6234830.000,383260800.000<br/>2276,SZ000001,2025-04-25,11.040,11.050,10.990,11.010,63754688.000,702315264.000<br/>2277,SZ000002,2025-04-25,7.090,7.270,7.050,7.050,183211040.000,1310711168.000<br/>2278,SZ000004,2025-04-25,8.710,8.850,8.680,8.740,3866651.000,33878812.000<br/>2279,SZ000006,2025-04-25,6.310,6.550,6.250,6.250,38748596.000,248623232.000<br/>2280,SZ000007,2025-04-25,6.700,7.160,6.450,7.160,41731072.000,287576576.000<br/>2281,SZ000008,2025-04-25,2.690,2.710,2.670,2.690,40006600.000,107864784.000<br/>2282,SZ000009,2025-04-25,7.630,7.660,7.560,7.570,11162003.000,84804640.000<br/>2283,SZ000010,2025-04-25,2.560,2.620,2.530,2.590,15346400.000,39672460.000<br/>2284,SZ000011,2025-04-25,8.390,8.520,8.360,8.380,6036600.000,50969288.000<br/>2285,SZ000012,2025-04-25,4.810,4.850,4.800,4.820,7981888.000,38574680.000<br/>2286,SZ000014,2025-04-25,10.850,11.170,10.660,10.680,8987380.000,97987512.000<br/>2287,SZ000016,2025-04-25,4.790,5.030,4.760,4.930,77837576.000,383800480.000<br/>2288,SZ000017,2025-04-25,6.190,6.730,6.120,6.730,40247352.000,263815152.000<br/>2289,SZ000019,2025-04-25,6.730,6.800,6.730,6.750,9822390.000,66387672.000<br/>2290,SZ000020,2025-04-25,11.320,11.490,11.200,11.440,1803400.000,20560192.000<br/>2291,SZ000021,2025-04-25,17.500,17.720,17.350,17.500,21447344.000,376174656.000<br/>2292,SZ000025,2025-04-25,17.270,17.580,17.120,17.120,22006688.000,380989280.000<br/>2293,SZ000026,2025-04-25,10.280,10.350,10.150,10.300,4402100.000,45239512.000<br/>2294,SZ000027,2025-04-25,6.210,6.300,6.200,6.280,22928840.000,143427424.000<br/>2295,SZ000028,2025-04-25,24.690,24.750,24.580,24.640,1819905.000,44879068.000<br/>2296,SZ000029,2025-04-25,15.220,15.510,15.090,15.150,3775818.000,57797476.000<br/>2297,SZ000030,2025-04-25,5.950,6.110,5.950,6.040,14799520.000,89286120.000<br/>2298,SZ000031,2025-04-25,2.710,2.860,2.710,2.730,52881000.000,147443280.000<br/>2299,SZ000032,2025-04-25,20.370,22.650,20.370,22.170,30195008.000,656665856.000<br/>2300,SZ000034,2025-04-25,36.600,37.790,36.560,37.240,25485782.000,950933440.000<br/>2301,SZ000035,2025-04-25,4.410,4.500,4.410,4.460,18314040.000,81623440.000<br/>2302,SZ000036,2025-04-25,3.660,3.760,3.650,3.670,15162660.000,56088152.000<br/>2303,SZ000037,2025-04-25,8.400,9.040,8.330,8.790,31152400.000,270264160.000<br/>2304,SZ000039,2025-04-25,7.610,7.650,7.560,7.590,41334876.000,314099296.000<br/>2305,SZ000042,2025-04-25,6.990,7.180,6.940,7.020,15156000.000,106762624.000<br/>2306,SZ000045,2025-04-25,9.950,10.110,9.830,9.980,6119000.000,61069452.000<br/>2307,SZ000048,2025-04-25,15.600,16.260,15.600,15.730,10884557.000,173061088.000<br/>2308,SZ000049,2025-04-25,21.000,21.120,20.890,21.000,2858721.000,60103328.000<br/>2309,SZ000050,2025-04-25,7.880,7.990,7.850,7.900,10251400.000,81274248.000<br/>2310,SZ000055,2025-04-25,3.910,4.310,3.910,4.310,47253356.000,201778080.000<br/>2311,SZ000056,2025-04-25,3.020,3.140,2.970,3.070,67707976.000,208896704.000<br/>2312,SZ000058,2025-04-25,8.170,8.390,8.130,8.280,10593932.000,87656272.000<br/>2313,SZ000059,2025-04-25,5.280,5.370,5.170,5.220,24913404.000,131163632.000<br/>2314,SZ000060,2025-04-25,4.600,4.670,4.580,4.630,31301556.000,145117456.000<br/>2315,SZ000061,2025-04-25,6.620,6.720,6.560,6.660,11716874.000,78002224.000<br/>2316,SZ000062,2025-04-25,24.030,25.680,23.780,24.860,63007148.000,1565557632.000<br/>2317,SZ000063,2025-04-25,31.670,31.950,31.590,31.620,43661464.000,1386648320.000<br/>2318,SZ000065,2025-04-25,10.860,11.350,10.660,11.160,36750988.000,405799808.000<br/>2319,SZ000066,2025-04-25,14.600,14.750,14.430,14.510,79227712.000,1156694656.000<br/>2320,SZ000068,2025-04-25,3.290,3.360,3.250,3.290,12533461.000,41519576.000<br/>2321,SZ000069,2025-04-25,2.440,2.550,2.430,2.450,119369624.000,297216224.000<br/>2322,SZ000070,2025-04-25,5.980,6.150,5.980,6.090,8364680.000,50881620.000<br/>2323,SZ000078,2025-04-25,2.290,2.330,2.280,2.300,18237104.000,42022860.000<br/>2324,SZ000088,2025-04-25,4.610,4.650,4.600,4.620,7069101.000,32652228.000<br/>2325,SZ000089,2025-04-25,6.800,6.830,6.740,6.790,6076301.000,41155084.000<br/>2326,SZ000090,2025-04-25,3.850,3.930,3.840,3.860,21840310.000,84919632.000<br/>2327,SZ000096,2025-04-25,17.950,17.960,17.240,17.470,10004454.000,175115024.000<br/>2328,SZ000099,2025-04-25,22.380,23.200,22.160,22.670,26167152.000,593162624.000<br/>2329,SZ000100,2025-04-25,4.030,4.110,4.020,4.080,230220240.000,939314496.000<br/>2330,SZ000151,2025-04-25,14.190,14.200,13.850,13.890,4934201.000,68969464.000<br/>2331,SZ000153,2025-04-25,5.920,5.930,5.790,5.810,11957020.000,69787328.000<br/>2332,SZ000155,2025-04-25,10.430,10.780,10.400,10.700,35956432.000,383177600.000<br/>2333,SZ000156,2025-04-25,7.520,7.670,7.520,7.590,10807000.000,82206624.000<br/>2334,SZ000157,2025-04-25,7.450,7.450,7.350,7.400,18938720.000,140195440.000<br/>2335,SZ000158,2025-04-25,20.090,20.780,20.060,20.400,61428096.000,1257213568.000<br/>2336,SZ000159,2025-04-25,5.190,5.330,5.160,5.290,14901700.000,77951920.000<br/>2337,SZ000166,2025-04-25,4.720,4.770,4.720,4.740,49104800.000,233193088.000<br/>2338,SZ000301,2025-04-25,8.530,8.700,8.500,8.650,12627639.000,108899904.000<br/>2339,SZ000333,2025-04-25,72.950,73.000,72.380,72.750,17097238.000,1244078464.000<br/>2340,SZ000338,2025-04-25,15.320,15.360,15.180,15.190,26029084.000,396853760.000<br/>2341,SZ000400,2025-04-25,22.000,22.050,21.670,21.770,20546372.000,447751232.000<br/>2342,SZ000401,2025-04-25,4.900,5.020,4.900,4.960,13948680.000,69269032.000<br/>2343,SZ000402,2025-04-25,2.930,3.080,2.920,2.940,92244000.000,277787552.000<br/>2344,SZ000403,2025-04-25,22.210,22.250,21.520,21.640,22400012.000,486424992.000<br/>2345,SZ000404,2025-04-25,7.010,7.120,7.010,7.100,15072262.000,106647680.000<br/>2346,SZ000407,2025-04-25,3.240,3.300,3.240,3.280,10678900.000,34949628.000<br/>2347,SZ000408,2025-04-25,36.110,36.600,35.940,36.000,6356906.000,230364240.000<br/>2348,SZ000409,2025-04-25,10.770,11.090,10.770,10.890,27957332.000,305304256.000<br/>2349,SZ000410,2025-04-25,6.720,6.730,6.640,6.680,8855084.000,59162400.000<br/>2350,SZ000411,2025-04-25,10.580,10.920,10.580,10.730,8778600.000,94482744.000<br/>2351,SZ000415,2025-04-25,2.920,2.980,2.890,2.940,88800272.000,260660112.000<br/>2352,SZ000417,2025-04-25,6.130,6.260,6.050,6.080,35176500.000,216693360.000<br/>2353,SZ000419,2025-04-25,6.000,6.110,5.920,6.030,18955900.000,114392120.000<br/>2354,SZ000420,2025-04-25,3.600,3.700,3.560,3.650,80312120.000,292118944.000<br/>2355,SZ000421,2025-04-25,5.920,5.950,5.880,5.930,6975695.000,41302160.000<br/>2356,SZ000422,2025-04-25,11.920,12.010,11.850,11.910,19648632.000,234517408.000<br/>2357,SZ000423,2025-04-25,63.120,63.340,61.000,61.230,6368122.000,392894336.000<br/>2358,SZ000425,2025-04-25,8.990,9.040,8.780,9.020,68495856.000,610036160.000<br/>2359,SZ000426,2025-04-25,12.360,12.800,12.250,12.530,46857020.000,586516928.000<br/>2360,SZ000428,2025-04-25,3.330,3.430,3.300,3.340,51706700.000,174122656.000<br/>2361,SZ000429,2025-04-25,13.660,13.760,13.560,13.740,4566252.000,62275272.000<br/>2362,SZ000430,2025-04-25,6.720,6.920,6.670,6.820,42060488.000,285285152.000<br/>2363,SZ000488,2025-04-25,1.790,1.810,1.770,1.790,19872208.000,35621880.000<br/>2364,SZ000498,2025-04-25,5.880,5.900,5.860,5.890,8224121.000,48384660.000<br/>2365,SZ000501,2025-04-25,9.390,9.530,9.320,9.410,18404944.000,173584032.000<br/>2366,SZ000503,2025-04-25,10.580,10.780,10.400,10.410,18603936.000,196052496.000<br/>2367,SZ000504,2025-04-25,6.190,6.460,5.920,5.960,36712788.000,222424544.000<br/>2368,SZ000505,2025-04-25,6.400,6.530,6.400,6.430,15804800.000,102025712.000<br/>2369,SZ000506,2025-04-25,6.740,7.140,6.730,6.900,41217704.000,285595008.000<br/>2370,SZ000507,2025-04-25,5.500,5.680,5.350,5.550,46696520.000,257698848.000<br/>2371,SZ000509,2025-04-25,2.990,3.050,2.980,3.010,6925350.000,20916132.000<br/>2372,SZ000510,2025-04-25,6.980,7.150,5.950,5.950,241990000.000,1590747776.000<br/>2373,SZ000513,2025-04-25,35.480,35.490,34.860,34.960,5135256.000,179770688.000<br/>2374,SZ000514,2025-04-25,4.660,5.030,4.660,4.840,147947136.000,721279936.000<br/>2375,SZ000516,2025-04-25,5.100,5.140,5.040,5.070,22158620.000,112331104.000<br/>2376,SZ000517,2025-04-25,1.940,2.020,1.930,1.960,44179652.000,87421992.000<br/>2377,SZ000518,2025-04-25,2.070,2.080,2.050,2.050,20543308.000,42317596.000<br/>2378,SZ000519,2025-04-25,16.580,16.700,16.370,16.620,17270616.000,285719840.000<br/>2379,SZ000520,2025-04-25,4.310,4.340,4.270,4.270,10869121.000,46688832.000<br/>2380,SZ000521,2025-04-25,7.760,7.780,7.730,7.750,10824059.000,83903904.000<br/>2381,SZ000523,2025-04-25,3.440,3.490,3.430,3.440,20334736.000,70288144.000<br/>2382,SZ000524,2025-04-25,12.610,12.940,12.420,12.760,35323632.000,451392064.000<br/>2383,SZ000525,2025-04-25,6.580,6.970,6.580,6.940,37794308.000,256007664.000<br/>2384,SZ000526,2025-04-25,56.580,56.900,54.000,54.200,2490875.000,137425632.000<br/>2385,SZ000528,2025-04-25,9.800,10.200,9.750,10.170,70930456.000,709104960.000<br/>2386,SZ000529,2025-04-25,6.050,6.090,6.000,6.000,8372600.000,50467412.000<br/>2387,SZ000530,2025-04-25,5.250,5.450,5.210,5.340,32664850.000,174106912.000<br/>2388,SZ000531,2025-04-25,6.410,6.570,6.370,6.530,12992883.000,84060792.000<br/>2389,SZ000532,2025-04-25,14.110,14.240,13.870,14.020,9570101.000,134072152.000<br/>2390,SZ000533,2025-04-25,5.590,5.680,5.560,5.610,18284700.000,102954664.000<br/>2391,SZ000534,2025-04-25,14.700,15.190,14.480,15.040,11617196.000,173275040.000<br/>2392,SZ000536,2025-04-25,4.290,4.350,4.250,4.300,41930500.000,180567552.000<br/>2393,SZ000537,2025-04-25,8.710,8.970,8.710,8.890,22265956.000,197790528.000<br/>2394,SZ000538,2025-04-25,58.460,58.600,57.760,57.900,5980312.000,346868032.000<br/>2395,SZ000539,2025-04-25,4.520,4.650,4.490,4.610,53622804.000,245688896.000<br/>2396,SZ000541,2025-04-25,6.330,6.340,6.180,6.240,51904424.000,324687008.000<br/>2397,SZ000543,2025-04-25,7.750,7.790,7.660,7.760,77149184.000,596244672.000<br/>2398,SZ000544,2025-04-25,8.270,8.390,8.260,8.390,6284550.000,52511712.000<br/>2399,SZ000545,2025-04-25,1.970,2.020,1.960,1.980,17738370.000,35403776.000<br/>2400,SZ000546,2025-04-25,4.280,4.330,4.250,4.250,13013413.000,55773312.000<br/>2401,SZ000547,2025-04-25,6.950,6.990,6.890,6.930,9295331.000,64546096.000<br/>2402,SZ000548,2025-04-25,4.960,5.050,4.940,5.030,7316497.000,36676748.000<br/>2403,SZ000550,2025-04-25,19.390,19.500,19.250,19.310,3497700.000,67657704.000<br/>2404,SZ000551,2025-04-25,11.340,11.580,11.330,11.520,4823338.000,55314584.000<br/>2405,SZ000552,2025-04-25,2.420,2.440,2.400,2.430,35507100.000,86150472.000<br/>2406,SZ000553,2025-04-25,5.860,5.900,5.790,5.800,3518100.000,20503398.000<br/>2407,SZ000554,2025-04-25,6.210,6.250,6.080,6.180,15272400.000,93980416.000<br/>2408,SZ000555,2025-04-25,10.800,10.940,10.700,10.860,15052450.000,162826048.000<br/>2409,SZ000557,2025-04-25,5.420,5.520,5.390,5.400,10631136.000,57897308.000<br/>2410,SZ000558,2025-04-25,4.010,4.280,4.010,4.280,116641296.000,491785408.000<br/>2411,SZ000559,2025-04-25,6.400,6.530,6.370,6.450,28615104.000,184446064.000<br/>2412,SZ000560,2025-04-25,3.560,4.020,3.540,3.680,730918336.000,2804567040.000<br/>2413,SZ000561,2025-04-25,7.250,7.330,7.230,7.250,5207300.000,37839700.000<br/>2414,SZ000563,2025-04-25,3.360,3.410,3.360,3.400,47783328.000,162059728.000<br/>2415,SZ000564,2025-04-25,2.710,2.760,2.680,2.720,171371424.000,466452320.000<br/>2416,SZ000565,2025-04-25,5.160,5.670,5.100,5.670,24573164.000,136749808.000<br/>2417,SZ000566,2025-04-25,5.150,5.180,4.910,4.940,42203800.000,209876496.000<br/>2418,SZ000567,2025-04-25,5.720,5.770,5.690,5.730,9416983.000,53935528.000<br/>2419,SZ000568,2025-04-25,126.000,127.540,125.010,125.360,7813031.000,983745088.000<br/>2420,SZ000570,2025-04-25,5.170,5.240,5.160,5.200,6205300.000,32270208.000<br/>2421,SZ000571,2025-04-25,4.000,4.160,4.000,4.050,15114451.000,61742648.000<br/>2422,SZ000572,2025-04-25,3.720,3.880,3.690,3.790,51325872.000,194877200.000<br/>2423,SZ000573,2025-04-25,4.130,4.280,4.130,4.150,37178896.000,155957376.000<br/>2424,SZ000576,2025-04-25,7.040,7.160,7.040,7.100,3891100.000,27646996.000<br/>2425,SZ000581,2025-04-25,18.800,19.320,18.530,18.970,33441632.000,630405824.000<br/>2426,SZ000582,2025-04-25,8.980,9.040,8.800,8.890,59096268.000,525686176.000<br/>2427,SZ000584,2025-04-25,1.460,1.460,1.460,1.460,4528900.000,6612194.000<br/>2428,SZ000586,2025-04-25,9.250,9.250,9.050,9.090,3811500.000,34829144.000<br/>2429,SZ000589,2025-04-25,4.500,4.540,4.490,4.530,15373845.000,69472944.000<br/>2430,SZ000590,2025-04-25,9.000,9.110,8.900,8.930,8599753.000,77405568.000<br/>2431,SZ000591,2025-04-25,4.340,4.460,4.330,4.430,56055972.000,246624096.000<br/>2432,SZ000592,2025-04-25,2.920,2.990,2.910,2.910,53476488.000,156960272.000<br/>2433,SZ000593,2025-04-25,5.370,5.470,5.350,5.420,4363401.000,23624776.000<br/>2434,SZ000595,2025-04-25,4.780,4.900,4.610,4.760,24504928.000,117123992.000<br/>2435,SZ000596,2025-04-25,167.000,169.370,166.800,167.110,1228256.000,206301088.000<br/>2436,SZ000597,2025-04-25,5.590,5.610,5.440,5.460,23471474.000,128746160.000<br/>2437,SZ000598,2025-04-25,7.160,7.240,7.120,7.170,13824776.000,99041432.000<br/>2438,SZ000599,2025-04-25,4.590,4.830,4.560,4.630,49566896.000,231789872.000<br/>2439,SZ000600,2025-04-25,6.790,7.290,6.670,7.050,138421904.000,953309632.000<br/>2440,SZ000601,2025-04-25,6.410,6.940,6.330,6.940,263533200.000,1777066240.000<br/>2441,SZ000603,2025-04-25,14.560,14.650,14.090,14.100,12950946.000,185501760.000<br/>2442,SZ000605,2025-04-25,7.240,7.540,7.240,7.400,8282620.000,60756544.000<br/>2443,SZ000607,2025-04-25,3.710,3.790,3.710,3.750,5876801.000,22053068.000<br/>2444,SZ000608,2025-04-25,1.510,1.560,1.480,1.560,33998724.000,52392076.000<br/>2445,SZ000609,2025-04-25,2.510,2.530,2.440,2.450,8344201.000,20739424.000<br/>2446,SZ000610,2025-04-25,13.090,13.950,12.900,13.710,35381236.000,477982432.000<br/>2447,SZ000612,2025-04-25,6.730,6.810,6.710,6.760,15532800.000,105069744.000<br/>2448,SZ000615,2025-04-25,3.360,3.360,3.360,3.360,3138500.000,10545360.000<br/>2449,SZ000617,2025-04-25,7.450,7.520,7.230,7.240,310685056.000,2274776832.000<br/>2450,SZ000619,2025-04-25,5.550,5.660,5.530,5.610,4706200.000,26472574.000<br/>2451,SZ000620,2025-04-25,1.770,1.980,1.760,1.840,277870656.000,520861632.000<br/>2452,SZ000622,2025-04-25,2.080,2.250,2.070,2.070,14115600.000,29924524.000<br/>2453,SZ000623,2025-04-25,15.730,15.850,15.730,15.750,8177607.000,129129064.000<br/>2454,SZ000625,2025-04-25,12.340,12.450,12.280,12.350,42904188.000,530476256.000<br/>2455,SZ000626,2025-04-25,5.670,5.780,5.540,5.670,12258900.000,69321888.000<br/>2456,SZ000627,2025-04-25,3.490,3.550,3.470,3.490,55440176.000,194316016.000<br/>2457,SZ000628,2025-04-25,45.580,47.320,45.480,46.470,7212312.000,335482016.000<br/>2458,SZ000629,2025-04-25,2.690,2.730,2.670,2.710,69863384.000,189228208.000<br/>2459,SZ000630,2025-04-25,3.170,3.200,3.150,3.160,131632160.000,418188032.000<br/>2460,SZ000631,2025-04-25,2.800,2.880,2.790,2.820,10943335.000,31062152.000<br/>2461,SZ000632,2025-04-25,4.710,4.800,4.100,4.160,141205312.000,625393536.000<br/>2462,SZ000633,2025-04-25,4.930,5.090,4.930,5.010,12478227.000,62801636.000<br/>2463,SZ000635,2025-04-25,7.880,8.070,7.880,7.940,3283200.000,26180420.000<br/>2464,SZ000636,2025-04-25,13.480,13.590,13.440,13.480,5334900.000,72053424.000<br/>2465,SZ000637,2025-04-25,3.360,3.390,3.340,3.380,3846000.000,12974248.000<br/>2466,SZ000638,2025-04-25,3.550,3.640,3.500,3.530,25403716.000,90490024.000<br/>2467,SZ000639,2025-04-25,2.960,3.130,2.960,3.020,65598976.000,199636240.000<br/>2468,SZ000650,2025-04-25,5.360,5.370,5.330,5.350,9562426.000,51215156.000<br/>2469,SZ000651,2025-04-25,45.310,45.530,45.090,45.220,23313706.000,1054750400.000<br/>2470,SZ000652,2025-04-25,3.730,3.790,3.730,3.760,10919401.000,41106840.000<br/>2471,SZ000655,2025-04-25,6.610,6.700,6.600,6.650,4760285.000,31692500.000<br/>2472,SZ000656,2025-04-25,1.330,1.350,1.310,1.310,63359992.000,84163176.000<br/>2473,SZ000657,2025-04-25,9.550,10.030,9.530,9.640,29228186.000,284523456.000<br/>2474,SZ000659,2025-04-25,3.460,3.600,3.410,3.420,50882896.000,178619552.000<br/>2475,SZ000661,2025-04-25,85.250,90.000,85.250,89.300,12974408.000,1150228608.000<br/>2476,SZ000663,2025-04-25,5.630,5.630,5.510,5.520,3693900.000,20528834.000<br/>2477,SZ000665,2025-04-25,4.510,4.670,4.500,4.540,29603742.000,135463424.000<br/>2478,SZ000668,2025-04-25,4.810,4.950,4.710,4.820,9205408.000,44412940.000<br/>2479,SZ000669,2025-04-25,2.050,2.050,1.940,1.950,13020560.000,25868936.000<br/>2480,SZ000670,2025-04-25,6.750,7.300,6.590,6.980,93730912.000,654321408.000<br/>2481,SZ000672,2025-04-25,8.500,8.590,8.370,8.440,18222424.000,154550416.000<br/>2482,SZ000676,2025-04-25,7.660,7.780,7.660,7.690,13331200.000,102969848.000<br/>2483,SZ000677,2025-04-25,4.600,4.790,4.390,4.550,71627680.000,325257248.000<br/>2484,SZ000678,2025-04-25,12.180,12.490,11.660,11.860,87631104.000,1047406400.000<br/>2485,SZ000679,2025-04-25,6.130,6.200,6.000,6.010,8857628.000,54016996.000<br/>2486,SZ000680,2025-04-25,9.160,9.230,9.070,9.190,13941375.000,127844024.000<br/>2487,SZ000681,2025-04-25,19.000,19.780,18.980,19.240,29674472.000,575214336.000<br/>2488,SZ000682,2025-04-25,10.140,10.230,10.000,10.080,18398076.000,185644288.000<br/>2489,SZ000683,2025-04-25,5.100,5.280,5.100,5.210,62574644.000,326034560.000<br/>2490,SZ000685,2025-04-25,8.780,8.920,8.780,8.900,7909344.000,69970552.000<br/>2491,SZ000686,2025-04-25,7.650,7.810,7.640,7.760,28302280.000,219329712.000<br/>2492,SZ000688,2025-04-25,11.400,12.050,11.400,11.750,8444014.000,99039384.000<br/>2493,SZ000690,2025-04-25,4.060,4.170,4.050,4.150,44839848.000,184638016.000<br/>2494,SZ000691,2025-04-25,2.620,2.890,2.620,2.890,39080088.000,112422944.000<br/>2495,SZ000692,2025-04-25,3.170,3.250,3.170,3.240,7948249.000,25645396.000<br/>2496,SZ000695,2025-04-25,9.430,9.500,9.380,9.440,1672600.000,15788887.000<br/>2497,SZ000697,2025-04-25,6.140,6.630,6.100,6.530,23197694.000,148520848.000<br/>2498,SZ000698,2025-04-25,3.480,3.520,3.430,3.430,40429536.000,140234128.000<br/>2499,SZ000700,2025-04-25,6.910,7.180,6.910,7.080,20621100.000,145399040.000<br/>2500,SZ000701,2025-04-25,5.030,5.050,4.900,4.910,18155200.000,89814080.000<br/>2501,SZ000702,2025-04-25,6.500,6.520,6.350,6.410,4740200.000,30387362.000<br/>2502,SZ000703,2025-04-25,5.890,5.950,5.880,5.900,5732492.000,33943312.000<br/>2503,SZ000705,2025-04-25,7.770,7.810,7.730,7.770,3817300.000,29650674.000<br/>2504,SZ000707,2025-04-25,6.700,6.760,6.680,6.700,4084395.000,27442180.000<br/>2505,SZ000708,2025-04-25,11.860,11.900,11.800,11.820,7793360.000,92356664.000<br/>2506,SZ000709,2025-04-25,2.120,2.230,2.120,2.200,154393024.000,338043712.000<br/>2507,SZ000710,2025-04-25,12.920,13.380,12.250,12.300,33641120.000,428195328.000<br/>2508,SZ000711,2025-04-25,1.850,1.910,1.830,1.910,47757532.000,89339464.000<br/>2509,SZ000712,2025-04-25,11.180,11.330,11.160,11.160,11426551.000,128418072.000<br/>2510,SZ000713,2025-04-25,7.500,7.580,7.500,7.500,18303678.000,137877792.000<br/>2511,SZ000715,2025-04-25,7.080,7.390,7.080,7.170,21608548.000,156658512.000<br/>2512,SZ000716,2025-04-25,6.560,6.580,6.460,6.460,26903244.000,175384240.000<br/>2513,SZ000717,2025-04-25,2.430,2.490,2.420,2.450,30848300.000,76015440.000<br/>2514,SZ000718,2025-04-25,2.220,2.290,2.220,2.240,35583368.000,80174864.000<br/>2515,SZ000719,2025-04-25,12.650,12.730,12.280,12.310,11931720.000,148080832.000<br/>2516,SZ000720,2025-04-25,2.840,2.980,2.810,2.860,18537066.000,53564760.000<br/>2517,SZ000721,2025-04-25,9.050,9.360,9.000,9.240,28094466.000,257968144.000<br/>2518,SZ000722,2025-04-25,11.750,12.980,11.750,12.980,67887024.000,845870336.000<br/>2519,SZ000723,2025-04-25,4.100,4.110,4.040,4.070,30463576.000,124249360.000<br/>2520,SZ000725,2025-04-25,3.810,3.870,3.800,3.860,423653184.000,1629144832.000<br/>2521,SZ000726,2025-04-25,6.070,6.240,6.070,6.230,8177092.000,50562104.000<br/>2522,SZ000727,2025-04-25,2.440,2.500,2.440,2.480,63268576.000,156806592.000<br/>2523,SZ000728,2025-04-25,7.440,7.590,7.440,7.520,28626922.000,215108000.000<br/>2524,SZ000729,2025-04-25,12.670,13.190,12.650,12.940,34858672.000,453111712.000<br/>2525,SZ000731,2025-04-25,6.830,6.980,6.820,6.900,8644555.000,59653684.000<br/>2526,SZ000733,2025-04-25,53.600,54.200,52.930,53.000,13772156.000,736184256.000<br/>2527,SZ000735,2025-04-25,6.240,6.250,6.180,6.190,16951280.000,105291512.000<br/>2528,SZ000736,2025-04-25,3.970,4.040,3.890,3.920,38814372.000,153466096.000<br/>2529,SZ000737,2025-04-25,8.880,9.060,8.780,8.860,46930736.000,418037216.000<br/>2530,SZ000738,2025-04-25,18.500,18.640,18.360,18.530,9023384.000,166867568.000<br/>2531,SZ000739,2025-04-25,13.750,13.840,13.630,13.660,5878198.000,80524216.000<br/>2532,SZ000750,2025-04-25,3.800,3.850,3.790,3.820,59101280.000,226350528.000<br/>2533,SZ000751,2025-04-25,2.850,2.980,2.850,2.910,51934212.000,152246000.000<br/>2534,SZ000752,2025-04-25,8.430,8.500,8.220,8.220,3855110.000,31976946.000<br/>2535,SZ000753,2025-04-25,5.800,5.810,5.500,5.680,72765336.000,410289632.000<br/>2536,SZ000755,2025-04-25,5.000,5.100,4.950,5.080,15454001.000,77796656.000<br/>2537,SZ000756,2025-04-25,14.300,14.350,14.120,14.160,6302112.000,89472352.000<br/>2538,SZ000757,2025-04-25,4.010,4.100,3.970,4.030,17829620.000,71755880.000<br/>2539,SZ000758,2025-04-25,4.690,4.740,4.680,4.700,14942307.000,70447736.000<br/>2540,SZ000759,2025-04-25,8.040,8.150,7.970,8.010,54333348.000,437767072.000<br/>2541,SZ000761,2025-04-25,3.740,3.780,3.710,3.730,10813300.000,40430656.000<br/>2542,SZ000762,2025-04-25,18.610,18.990,18.510,18.730,9921600.000,186392736.000<br/>2543,SZ000766,2025-04-25,18.200,18.310,18.090,18.170,10011977.000,182014688.000<br/>2544,SZ000767,2025-04-25,2.810,2.950,2.790,2.900,134852432.000,389858528.000<br/>2545,SZ000768,2025-04-25,23.380,23.390,23.180,23.290,11289534.000,262956192.000<br/>2546,SZ000776,2025-04-25,15.350,15.620,15.340,15.490,29465374.000,456886144.000<br/>2547,SZ000777,2025-04-25,17.600,17.900,17.430,17.680,10412475.000,183296656.000<br/>2548,SZ000778,2025-04-25,3.360,3.400,3.360,3.370,23449608.000,79287176.000<br/>2549,SZ000779,2025-04-25,8.920,9.760,8.870,9.440,50117300.000,474477600.000<br/>2550,SZ000782,2025-04-25,5.350,5.400,5.110,5.150,21040250.000,109729152.000<br/>2551,SZ000783,2025-04-25,6.120,6.190,6.110,6.180,23382808.000,144117856.000<br/>2552,SZ000785,2025-04-25,3.360,3.450,3.350,3.390,101574528.000,346829920.000<br/>2553,SZ000786,2025-04-25,29.740,29.990,28.820,29.530,15055036.000,442774080.000<br/>2554,SZ000788,2025-04-25,5.600,5.680,5.570,5.620,10373124.000,58301004.000<br/>2555,SZ000789,2025-04-25,5.100,5.220,5.100,5.190,6295282.000,32605176.000<br/>2556,SZ000790,2025-04-25,3.620,3.640,3.580,3.600,9190926.000,33187000.000<br/>2557,SZ000791,2025-04-25,6.920,7.180,6.870,7.150,82896456.000,584859712.000<br/>2558,SZ000792,2025-04-25,16.340,16.380,16.130,16.150,36668188.000,595506304.000<br/>2559,SZ000793,2025-04-25,2.720,2.720,2.570,2.570,60273400.000,159817280.000<br/>2560,SZ000795,2025-04-25,10.640,10.690,10.570,10.590,17733764.000,188416304.000<br/>2561,SZ000796,2025-04-25,3.940,4.050,3.930,3.990,67562000.000,269486656.000<br/>2562,SZ000797,2025-04-25,2.990,3.080,2.930,2.930,85468240.000,257344080.000<br/>2563,SZ000798,2025-04-25,6.900,7.000,6.900,6.930,4442200.000,30920756.000<br/>2564,SZ000799,2025-04-25,43.760,44.640,43.730,44.110,3561617.000,157807936.000<br/>2565,SZ000800,2025-04-25,7.210,7.260,7.190,7.220,14462676.000,104583800.000<br/>2566,SZ000801,2025-04-25,15.600,15.890,15.390,15.600,28854700.000,452245760.000<br/>2567,SZ000802,2025-04-25,4.160,4.240,4.160,4.200,9384962.000,39499248.000<br/>2568,SZ000803,2025-04-25,5.450,5.600,5.450,5.540,12712030.000,70315272.000<br/>2569,SZ000807,2025-04-25,15.160,15.770,15.160,15.350,48391628.000,750084928.000<br/>2570,SZ000809,2025-04-25,3.900,4.010,3.410,3.610,81798112.000,306489280.000<br/>2571,SZ000810,2025-04-25,11.000,11.160,10.950,11.060,9504268.000,105235144.000<br/>2572,SZ000811,2025-04-25,11.670,11.790,11.640,11.700,8288350.000,97047544.000<br/>2573,SZ000812,2025-04-25,4.490,4.590,4.410,4.440,24909760.000,111399024.000<br/>2574,SZ000813,2025-04-25,3.170,3.190,3.120,3.120,29835600.000,93848872.000<br/>2575,SZ000815,2025-04-25,11.700,12.120,11.690,11.880,31405500.000,374332032.000<br/>2576,SZ000816,2025-04-25,3.090,3.120,3.080,3.080,28117060.000,87123240.000<br/>2577,SZ000818,2025-04-25,22.830,24.000,22.740,22.880,43078432.000,1001131200.000<br/>2578,SZ000819,2025-04-25,14.450,14.700,14.330,14.370,2579215.000,37338524.000<br/>2579,SZ000820,2025-04-25,2.160,2.220,2.140,2.160,8980776.000,19573450.000<br/>2580,SZ000821,2025-04-25,11.200,11.250,11.110,11.120,7568400.000,84555296.000<br/>2581,SZ000822,2025-04-25,6.350,6.560,6.290,6.320,54997900.000,352321184.000<br/>2582,SZ000823,2025-04-25,9.650,9.860,9.610,9.750,13296900.000,129787808.000<br/>2583,SZ000825,2025-04-25,3.360,3.430,3.340,3.400,31922648.000,108427336.000<br/>2584,SZ000826,2025-04-25,1.600,1.620,1.580,1.610,20340820.000,32613422.000<br/>2585,SZ000828,2025-04-25,10.560,10.600,10.500,10.520,3525133.000,37217312.000<br/>2586,SZ000829,2025-04-25,9.590,9.740,9.590,9.630,9590232.000,92687568.000<br/>2587,SZ000830,2025-04-25,11.440,11.490,11.400,11.460,11538759.000,132213960.000<br/>2588,SZ000831,2025-04-25,30.700,31.100,30.540,30.820,15151621.000,467636480.000<br/>2589,SZ000833,2025-04-25,11.750,12.020,11.700,11.840,21155420.000,250750672.000<br/>2590,SZ000837,2025-04-25,12.400,12.480,12.090,12.250,66718248.000,818443456.000<br/>2591,SZ000838,2025-04-25,2.310,2.400,2.290,2.300,22998100.000,54005744.000<br/>2592,SZ000839,2025-04-25,2.560,2.620,2.560,2.580,19708650.000,51063588.000<br/>2593,SZ000848,2025-04-25,9.780,10.100,9.690,9.920,26796484.000,266135392.000<br/>2594,SZ000850,2025-04-25,4.110,4.160,4.090,4.110,15799766.000,65058224.000<br/>2595,SZ000851,2025-04-25,2.350,2.370,2.310,2.330,13363334.000,31262750.000<br/>2596,SZ000852,2025-04-25,6.070,6.120,6.030,6.080,17819208.000,108241616.000<br/>2597,SZ000856,2025-04-25,9.820,9.890,9.630,9.700,7882900.000,76704240.000<br/>2598,SZ000858,2025-04-25,129.200,130.220,128.960,129.050,10718307.000,1388082560.000<br/>2599,SZ000859,2025-04-25,6.700,6.770,6.400,6.420,104482312.000,681162112.000<br/>2600,SZ000860,2025-04-25,15.820,16.050,15.820,15.910,9625346.000,153649616.000<br/>2601,SZ000862,2025-04-25,6.280,6.880,6.200,6.550,122772368.000,791686272.000<br/>2602,SZ000863,2025-04-25,3.850,4.240,3.850,3.950,150724176.000,612174080.000<br/>2603,SZ000868,2025-04-25,5.680,5.750,5.600,5.710,14766000.000,84039048.000<br/>2604,SZ000869,2025-04-25,22.100,23.050,21.970,22.730,4147664.000,94366424.000<br/>2605,SZ000875,2025-04-25,5.370,5.580,5.340,5.540,108355248.000,596251776.000<br/>2606,SZ000876,2025-04-25,9.860,9.910,9.750,9.760,33015640.000,323618304.000<br/>2607,SZ000877,2025-04-25,5.000,5.120,4.950,5.020,26173224.000,131906208.000<br/>2608,SZ000878,2025-04-25,11.710,11.940,11.700,11.770,40661648.000,480883424.000<br/>2609,SZ000880,2025-04-25,32.160,34.230,31.520,33.160,27140980.000,907626496.000<br/>2610,SZ000881,2025-04-25,7.500,7.860,7.320,7.370,64990908.000,488638848.000<br/>2611,SZ000882,2025-04-25,2.260,2.310,2.230,2.250,100780304.000,229243648.000<br/>2612,SZ000883,2025-04-25,4.930,4.930,4.750,4.840,153285872.000,737119872.000<br/>2613,SZ000885,2025-04-25,13.600,13.990,13.500,13.920,21448424.000,296495936.000<br/>2614,SZ000886,2025-04-25,6.160,6.250,6.150,6.150,13323400.000,82580904.000<br/>2615,SZ000887,2025-04-25,16.900,17.140,16.700,16.840,43522792.000,735713344.000<br/>2616,SZ000888,2025-04-25,14.140,14.550,14.050,14.400,25758440.000,370747904.000<br/>2617,SZ000889,2025-04-25,2.750,2.780,2.700,2.720,21726606.000,59488248.000<br/>2618,SZ000890,2025-04-25,3.150,3.150,3.110,3.130,6309200.000,19767276.000<br/>2619,SZ000892,2025-04-25,3.420,3.490,3.410,3.430,15233500.000,52536652.000<br/>2620,SZ000893,2025-04-25,28.280,29.300,27.910,29.220,18479024.000,531521920.000<br/>2621,SZ000895,2025-04-25,27.090,27.350,26.740,26.760,11944267.000,321818976.000<br/>2622,SZ000897,2025-04-25,2.350,2.490,2.340,2.390,78408240.000,189487872.000<br/>2623,SZ000898,2025-04-25,2.290,2.340,2.280,2.300,33688740.000,77921360.000<br/>2624,SZ000899,2025-04-25,10.460,10.920,10.350,10.680,85756336.000,910456768.000<br/>2625,SZ000900,2025-04-25,3.960,4.000,3.950,3.990,9087435.000,36202900.000<br/>2626,SZ000901,2025-04-25,10.640,10.670,10.330,10.370,14713542.000,153368208.000<br/>2627,SZ000902,2025-04-25,14.050,14.050,13.040,13.470,37749536.000,509661216.000<br/>2628,SZ000903,2025-04-25,3.180,3.300,3.160,3.230,53357000.000,172515776.000<br/>2629,SZ000905,2025-04-25,7.510,7.650,7.510,7.570,10829101.000,82049024.000<br/>2630,SZ000906,2025-04-25,6.160,6.290,6.150,6.290,15166815.000,94558440.000<br/>2631,SZ000908,2025-04-25,5.480,5.730,5.370,5.690,27681230.000,154419424.000<br/>2632,SZ000909,2025-04-25,5.840,6.060,5.820,5.930,5093200.000,30296802.000<br/>2633,SZ000910,2025-04-25,7.820,8.000,7.820,7.900,3448001.000,27366440.000<br/>2634,SZ000911,2025-04-25,7.250,7.300,7.160,7.230,6474200.000,46822532.000<br/>2635,SZ000912,2025-04-25,4.650,4.790,4.620,4.750,17055600.000,80330344.000<br/>2636,SZ000913,2025-04-25,15.770,15.830,15.620,15.640,4729910.000,74316432.000<br/>2637,SZ000915,2025-04-25,30.860,30.950,30.340,30.850,4403315.000,135015216.000<br/>2638,SZ000917,2025-04-25,7.070,7.180,7.050,7.110,20135300.000,143281440.000<br/>2639,SZ000919,2025-04-25,6.600,6.620,6.550,6.560,3530900.000,23238568.000<br/>2640,SZ000920,2025-04-25,10.560,10.880,10.260,10.260,24562900.000,256876896.000<br/>2641,SZ000921,2025-04-25,27.970,28.080,27.570,27.700,7865649.000,218047440.000<br/>2642,SZ000922,2025-04-25,10.770,10.880,10.470,10.640,24544980.000,260153888.000<br/>2643,SZ000923,2025-04-25,13.110,13.350,12.990,13.080,24893318.000,326816416.000<br/>2644,SZ000925,2025-04-25,7.460,7.510,7.390,7.440,10244900.000,76355616.000<br/>2645,SZ000926,2025-04-25,2.270,2.350,2.250,2.260,48268580.000,111141912.000<br/>2646,SZ000927,2025-04-25,2.460,2.480,2.460,2.470,30351468.000,74980352.000<br/>2647,SZ000928,2025-04-25,6.490,6.640,6.470,6.620,22519008.000,148096192.000<br/>2648,SZ000929,2025-04-25,6.060,6.190,6.060,6.070,3154900.000,19373180.000<br/>2649,SZ000930,2025-04-25,5.510,5.550,5.490,5.520,11962663.000,65974648.000<br/>2650,SZ000931,2025-04-25,5.020,5.020,4.880,4.890,20020448.000,98645640.000<br/>2651,SZ000932,2025-04-25,4.850,5.030,4.850,4.990,86622144.000,430794080.000<br/>2652,SZ000933,2025-04-25,16.600,17.080,16.590,16.790,27150046.000,458647904.000<br/>2653,SZ000935,2025-04-25,15.730,16.050,15.710,15.860,3625311.000,57715200.000<br/>2654,SZ000936,2025-04-25,6.590,6.760,6.590,6.680,18367320.000,123026976.000<br/>2655,SZ000937,2025-04-25,6.160,6.210,6.110,6.190,28364888.000,174829056.000<br/>2656,SZ000938,2025-04-25,24.990,25.450,24.900,25.200,32012694.000,809065152.000<br/>2657,SZ000948,2025-04-25,18.140,18.230,17.390,17.550,27336594.000,482608032.000<br/>2658,SZ000949,2025-04-25,4.030,4.080,4.020,4.020,23198928.000,93755328.000<br/>2659,SZ000950,2025-04-25,4.840,4.930,4.840,4.880,16990532.000,82983304.000<br/>2660,SZ000951,2025-04-25,17.970,18.110,17.910,18.010,7185391.000,129364904.000<br/>2661,SZ000952,2025-04-25,5.330,5.370,5.230,5.280,3563920.000,18857892.000<br/>2662,SZ000953,2025-04-25,6.320,6.690,6.100,6.230,81704008.000,519962816.000<br/>2663,SZ000955,2025-04-25,4.220,4.250,4.120,4.120,12429800.000,52090808.000<br/>2664,SZ000957,2025-04-25,11.590,12.000,11.350,11.910,58831168.000,691211072.000<br/>2665,SZ000958,2025-04-25,6.700,7.040,6.590,6.950,145114368.000,996568064.000<br/>2666,SZ000959,2025-04-25,3.440,3.500,3.420,3.480,33883160.000,117620608.000<br/>2667,SZ000960,2025-04-25,14.070,14.240,14.060,14.130,23230024.000,328810496.000<br/>2668,SZ000962,2025-04-25,14.990,15.220,14.810,15.050,10410477.000,156264128.000<br/>2669,SZ000963,2025-04-25,38.510,38.510,37.110,37.620,28299752.000,1063680576.000<br/>2670,SZ000965,2025-04-25,5.510,5.730,5.010,5.030,382929472.000,2134361472.000<br/>2671,SZ000966,2025-04-25,5.100,5.610,5.070,5.610,150254464.000,810095168.000<br/>2672,SZ000967,2025-04-25,5.760,5.830,5.680,5.790,26342280.000,151679984.000<br/>2673,SZ000968,2025-04-25,6.300,6.470,6.280,6.390,13252661.000,84686848.000<br/>2674,SZ000969,2025-04-25,11.370,11.440,11.240,11.270,18204684.000,206129072.000<br/>2675,SZ000970,2025-04-25,10.860,10.980,10.760,10.820,13271711.000,143847568.000<br/>2676,SZ000972,2025-04-25,3.070,3.120,3.070,3.110,4545070.000,14072827.000<br/>2677,SZ000973,2025-04-25,6.780,6.890,6.680,6.780,31198110.000,211788784.000<br/>2678,SZ000975,2025-04-25,20.650,20.650,19.980,20.100,44250776.000,895450496.000<br/>2679,SZ000977,2025-04-25,48.110,48.580,47.850,48.160,29165424.000,1409166848.000<br/>2680,SZ000978,2025-04-25,6.000,6.480,5.980,6.260,30645600.000,191180288.000<br/>2681,SZ000980,2025-04-25,2.010,2.030,1.960,1.990,108690912.000,216269072.000<br/>2682,SZ000981,2025-04-25,1.730,1.780,1.710,1.740,184181264.000,320843232.000<br/>2683,SZ000983,2025-04-25,6.640,6.650,6.560,6.620,20854440.000,137775216.000<br/>2684,SZ000985,2025-04-25,16.900,16.900,16.490,16.660,1053892.000,17534464.000<br/>2685,SZ000987,2025-04-25,6.340,6.420,6.340,6.390,15636064.000,99863512.000<br/>2686,SZ000988,2025-04-25,39.120,40.360,39.110,39.870,27055362.000,1077520896.000<br/>2687,SZ000989,2025-04-25,9.020,9.220,9.010,9.200,16168659.000,147507792.000<br/>2688,SZ000990,2025-04-25,7.600,7.680,7.580,7.630,22958516.000,175222944.000<br/>2689,SZ000993,2025-04-25,10.260,11.300,10.190,10.880,75185104.000,803290176.000<br/>2690,SZ000995,2025-04-25,12.420,12.660,12.350,12.410,4770000.000,59634444.000<br/>2691,SZ000997,2025-04-25,27.400,27.780,26.920,27.030,15288956.000,415705792.000<br/>2692,SZ000998,2025-04-25,10.330,10.370,10.230,10.290,22126818.000,227953408.000<br/>2693,SZ000999,2025-04-25,43.860,43.970,42.720,42.870,11539795.000,496648128.000<br/>2694,SZ001201,2025-04-25,14.380,14.430,14.310,14.340,1930340.000,27714830.000<br/>2695,SZ001202,2025-04-25,16.160,16.390,16.100,16.200,2673200.000,43437824.000<br/>2696,SZ001203,2025-04-25,8.370,8.480,8.310,8.410,6338106.000,53289376.000<br/>2697,SZ001205,2025-04-25,16.920,17.080,16.830,16.960,1544000.000,26158768.000<br/>2698,SZ001206,2025-04-25,19.340,19.570,18.680,18.700,14094085.000,266939616.000<br/>2699,SZ001207,2025-04-25,20.780,21.160,20.600,21.080,2629034.000,54890076.000<br/>2700,SZ001208,2025-04-25,10.170,10.260,10.140,10.190,4112147.000,41929732.000<br/>2701,SZ001209,2025-04-25,16.820,18.000,16.430,17.460,9103405.000,157090112.000<br/>2702,SZ001210,2025-04-25,14.270,14.910,14.260,14.690,3091784.000,45059288.000<br/>2703,SZ001211,2025-04-25,20.570,20.840,20.280,20.650,1416400.000,29130808.000<br/>2704,SZ001212,2025-04-25,54.910,55.250,49.860,54.050,16449333.000,858896960.000<br/>2705,SZ001213,2025-04-25,4.040,4.080,4.040,4.070,11642017.000,47210640.000<br/>2706,SZ001215,2025-04-25,27.150,27.600,27.010,27.080,1875320.000,51139916.000<br/>2707,SZ001216,2025-04-25,12.450,12.630,12.430,12.500,1616100.000,20234220.000<br/>2708,SZ001217,2025-04-25,10.620,10.730,10.540,10.620,6105532.000,64950908.000<br/>2709,SZ001218,2025-04-25,17.070,17.170,16.910,16.980,1445509.000,24596730.000<br/>2710,SZ001219,2025-04-25,14.000,14.360,13.910,13.930,13102339.000,184761264.000<br/>2711,SZ001222,2025-04-25,15.170,15.490,14.800,14.810,13589161.000,204624320.000<br/>2712,SZ001223,2025-04-25,48.210,50.500,48.000,50.500,733400.000,36179144.000<br/>2713,SZ001225,2025-04-25,36.300,37.360,35.960,37.060,2364477.000,87027352.000<br/>2714,SZ001226,2025-04-25,25.620,25.980,25.350,25.880,1290900.000,33231304.000<br/>2715,SZ001227,2025-04-25,2.280,2.310,2.280,2.310,58136880.000,133567760.000<br/>2716,SZ001228,2025-04-25,20.900,21.080,20.480,20.660,3394477.000,70332544.000<br/>2717,SZ001229,2025-04-25,30.870,31.090,30.560,30.560,762400.000,23431876.000<br/>2718,SZ001230,2025-04-25,18.000,18.720,17.920,18.170,2958390.000,54355388.000<br/>2719,SZ001231,2025-04-25,17.650,17.700,17.310,17.540,1353700.000,23670606.000<br/>2720,SZ001234,2025-04-25,20.120,20.550,19.610,19.920,7503946.000,150673984.000<br/>2721,SZ001236,2025-04-25,8.510,8.550,8.400,8.410,9378877.000,79471280.000<br/>2722,SZ001238,2025-04-25,29.390,30.660,29.390,30.380,922900.000,27791620.000<br/>2723,SZ001239,2025-04-25,13.950,14.350,13.880,14.090,3536989.000,49865568.000<br/>2724,SZ001255,2025-04-25,25.840,28.170,24.000,28.170,5602389.000,149782400.000<br/>2725,SZ001256,2025-04-25,27.390,27.390,24.260,24.260,7765042.000,197471184.000<br/>2726,SZ001258,2025-04-25,6.910,7.500,6.910,7.230,45027192.000,325817440.000<br/>2727,SZ001259,2025-04-25,22.090,22.290,20.700,22.010,1736455.000,37970248.000<br/>2728,SZ001260,2025-04-25,16.860,17.170,16.760,16.850,2926000.000,49618756.000<br/>2729,SZ001266,2025-04-25,22.090,22.330,21.910,22.100,824900.000,18244272.000<br/>2730,SZ001267,2025-04-25,8.040,8.190,8.010,8.030,7605150.000,61445576.000<br/>2731,SZ001268,2025-04-25,20.640,21.220,20.410,20.960,3083700.000,64425044.000<br/>2732,SZ001269,2025-04-25,21.240,21.330,21.040,21.090,1701558.000,36061152.000<br/>2733,SZ001270,2025-04-25,33.660,34.200,32.610,32.720,7496325.000,249753600.000<br/>2734,SZ001277,2025-04-25,38.020,38.500,37.560,38.210,2210100.000,83965424.000<br/>2735,SZ001278,2025-04-25,15.810,15.810,15.560,15.660,1171100.000,18381528.000<br/>2736,SZ001279,2025-04-25,38.840,42.240,38.840,40.190,10159280.000,419262880.000<br/>2737,SZ001282,2025-04-25,26.400,26.480,24.660,24.950,7910303.000,199480976.000<br/>2738,SZ001283,2025-04-25,54.390,56.100,54.070,54.600,2087240.000,114826144.000<br/>2739,SZ001286,2025-04-25,8.820,8.990,8.810,8.960,20667836.000,184063136.000<br/>2740,SZ001287,2025-04-25,18.480,19.250,18.370,18.890,13789667.000,260147872.000<br/>2741,SZ001288,2025-04-25,28.520,29.080,28.360,28.810,1317181.000,37802024.000<br/>2742,SZ001289,2025-04-25,17.770,17.920,17.600,17.840,13382463.000,237900480.000<br/>2743,SZ001296,2025-04-25,16.670,16.850,16.460,16.710,1522766.000,25290320.000<br/>2744,SZ001298,2025-04-25,25.090,26.820,24.550,26.820,11995420.000,311829696.000<br/>2745,SZ001299,2025-04-25,15.100,15.200,14.830,14.920,4767500.000,71327904.000<br/>2746,SZ001300,2025-04-25,12.330,12.560,12.180,12.380,4584850.000,56798788.000<br/>2747,SZ001301,2025-04-25,52.640,54.050,52.200,53.300,2218600.000,118090280.000<br/>2748,SZ001306,2025-04-25,75.100,82.350,73.590,82.350,4109784.000,320642816.000<br/>2749,SZ001308,2025-04-25,19.830,20.100,19.760,19.970,1362979.000,27223288.000<br/>2750,SZ001309,2025-04-25,127.780,130.320,127.000,128.100,3549378.000,455647264.000<br/>2751,SZ001311,2025-04-25,27.400,27.700,27.250,27.410,1399957.000,38398372.000<br/>2752,SZ001313,2025-04-25,8.050,8.320,7.950,8.210,11468000.000,94200912.000<br/>2753,SZ001314,2025-04-25,42.090,42.870,41.720,42.460,2425300.000,102626264.000<br/>2754,SZ001316,2025-04-25,38.900,41.110,37.780,38.250,8794793.000,345921024.000<br/>2755,SZ001317,2025-04-25,36.960,38.200,36.500,37.500,3166421.000,118151728.000<br/>2756,SZ001318,2025-04-25,13.490,13.680,13.300,13.330,12520700.000,167963616.000<br/>2757,SZ001319,2025-04-25,24.900,25.120,24.450,24.640,2994806.000,74011480.000<br/>2758,SZ001322,2025-04-25,8.210,8.320,8.160,8.160,3764440.000,31014628.000<br/>2759,SZ001323,2025-04-25,31.980,32.300,31.110,31.280,1654000.000,52040304.000<br/>2760,SZ001324,2025-04-25,17.070,17.160,16.800,17.000,993000.000,16861476.000<br/>2761,SZ001326,2025-04-25,30.500,31.780,30.180,31.690,1314113.000,40837680.000<br/>2762,SZ001328,2025-04-25,45.500,46.120,44.730,45.470,2089800.000,94702312.000<br/>2763,SZ001330,2025-04-25,4.280,4.340,4.270,4.290,9964600.000,42931440.000<br/>2764,SZ001331,2025-04-25,14.850,14.900,14.170,14.470,6332208.000,92193056.000<br/>2765,SZ001332,2025-04-25,37.160,37.210,36.030,36.290,1719300.000,62541108.000<br/>2766,SZ001333,2025-04-25,21.890,22.120,21.520,21.970,3965600.000,86518648.000<br/>2767,SZ001335,2025-04-25,36.010,36.690,35.980,36.090,4045670.000,146859280.000<br/>2768,SZ001336,2025-04-25,19.160,19.300,18.760,19.000,1309600.000,24803800.000<br/>2769,SZ001337,2025-04-25,26.100,26.220,24.520,24.810,24061856.000,606057856.000<br/>2770,SZ001338,2025-04-25,12.110,12.570,12.110,12.440,24323726.000,302590848.000<br/>2771,SZ001339,2025-04-25,47.090,47.890,46.710,47.460,4929889.000,233562992.000<br/>2772,SZ001356,2025-04-25,14.610,14.950,14.610,14.730,12541425.000,185471104.000<br/>2773,SZ001358,2025-04-25,22.400,22.920,21.970,22.860,1754271.000,39570120.000<br/>2774,SZ001359,2025-04-25,31.290,31.290,30.510,30.910,2081700.000,64274104.000<br/>2775,SZ001360,2025-04-25,12.830,12.940,12.780,12.870,1065000.000,13704668.000<br/>2776,SZ001366,2025-04-25,11.010,11.170,10.800,10.810,3183601.000,34699236.000<br/>2777,SZ001367,2025-04-25,29.290,32.240,28.530,32.240,7163528.000,220516928.000<br/>2778,SZ001368,2025-04-25,21.120,21.280,20.530,21.240,3830450.000,80460032.000<br/>2779,SZ001373,2025-04-25,27.000,27.310,26.710,27.060,683600.000,18543512.000<br/>2780,SZ001376,2025-04-25,12.190,12.540,12.180,12.470,7252100.000,90184448.000<br/>2781,SZ001378,2025-04-25,21.020,21.320,21.020,21.200,771800.000,16361087.000<br/>2782,SZ001379,2025-04-25,19.080,19.120,18.830,18.930,1805600.000,34268784.000<br/>2783,SZ001380,2025-04-25,30.710,31.330,30.140,31.090,5282415.000,162526416.000<br/>2784,SZ001382,2025-04-25,21.690,23.500,21.690,22.200,14243236.000,320403968.000<br/>2785,SZ001387,2025-04-25,12.260,12.720,12.260,12.370,2881518.000,35803456.000<br/>2786,SZ001389,2025-04-25,46.660,48.590,46.550,47.400,2752134.000,131294592.000<br/>2787,SZ001391,2025-04-25,7.070,7.160,7.030,7.120,59088944.000,419807424.000<br/>2788,SZ001395,2025-04-25,49.290,50.600,48.200,48.400,5963901.000,292582624.000<br/>2789,SZ001400,2025-04-25,62.990,66.690,59.890,60.770,8262669.000,511858496.000<br/>2790,SZ001696,2025-04-25,20.700,21.400,20.570,20.850,39743932.000,833205760.000<br/>2791,SZ001872,2025-04-25,18.990,19.030,18.780,18.890,3267400.000,61654288.000<br/>2792,SZ001896,2025-04-25,4.210,4.390,4.210,4.330,56785100.000,244745104.000<br/>2793,SZ001914,2025-04-25,12.690,12.780,12.350,12.450,9721220.000,122305400.000<br/>2794,SZ001965,2025-04-25,12.780,12.900,12.590,12.840,11462018.000,146080592.000<br/>2795,SZ001979,2025-04-25,9.730,10.030,9.350,9.370,162922720.000,1571981056.000<br/>2796,SZ002001,2025-04-25,22.380,22.450,22.180,22.250,15674924.000,349551712.000<br/>2797,SZ002003,2025-04-25,11.180,11.360,11.140,11.350,6199478.000,70019992.000<br/>2798,SZ002004,2025-04-25,4.120,4.150,4.090,4.110,13646001.000,56170604.000<br/>2799,SZ002005,2025-04-25,1.830,1.860,1.790,1.810,11787014.000,21418798.000<br/>2800,SZ002006,2025-04-25,16.120,16.380,16.000,16.130,7578744.000,122618576.000<br/>2801,SZ002007,2025-04-25,16.410,16.530,16.220,16.260,11796314.000,192954096.000<br/>2802,SZ002008,2025-04-25,23.480,23.590,23.380,23.440,14856808.000,349005728.000<br/>2803,SZ002009,2025-04-25,13.400,13.500,13.100,13.300,16508038.000,219135808.000<br/>2804,SZ002010,2025-04-25,5.150,5.190,5.110,5.140,14756141.000,75995776.000<br/>2805,SZ002011,2025-04-25,12.140,12.250,12.030,12.120,7473800.000,90685000.000<br/>2806,SZ002012,2025-04-25,4.600,4.650,4.540,4.550,6444790.000,29630846.000<br/>2807,SZ002014,2025-04-25,10.990,11.090,10.810,10.890,6148722.000,67079636.000<br/>2808,SZ002015,2025-04-25,6.890,7.080,6.890,7.050,19039500.000,133665448.000<br/>2809,SZ002016,2025-04-25,5.950,6.020,5.770,5.850,28876280.000,170324592.000<br/>2810,SZ002017,2025-04-25,9.800,9.900,9.720,9.820,6422144.000,63064952.000<br/>2811,SZ002019,2025-04-25,11.420,11.500,11.180,11.430,10376089.000,117641240.000<br/>2812,SZ002020,2025-04-25,14.250,14.330,13.680,13.730,16071937.000,223771280.000<br/>2813,SZ002021,2025-04-25,2.150,2.200,2.140,2.170,32844334.000,71078032.000<br/>2814,SZ002022,2025-04-25,5.550,5.580,5.510,5.520,4117201.000,22797724.000<br/>2815,SZ002023,2025-04-25,9.320,9.390,9.220,9.320,8320125.000,77520592.000<br/>2816,SZ002024,2025-04-25,1.870,1.920,1.870,1.900,18308952.000,34703660.000<br/>2817,SZ002025,2025-04-25,52.200,54.360,51.850,53.100,5900759.000,316345344.000<br/>2818,SZ002026,2025-04-25,10.230,10.360,10.150,10.210,8466700.000,86743240.000<br/>2819,SZ002027,2025-04-25,6.990,7.010,6.930,6.930,60984980.000,424370560.000<br/>2820,SZ002028,2025-04-25,72.860,72.960,72.030,72.750,2376387.000,172460448.000<br/>2821,SZ002029,2025-04-25,6.210,6.320,6.200,6.300,6882300.000,43197600.000<br/>2822,SZ002030,2025-04-25,5.540,5.600,5.520,5.530,9299296.000,51642348.000<br/>2823,SZ002031,2025-04-25,8.660,8.810,8.360,8.630,201585568.000,1725541760.000<br/>2824,SZ002032,2025-04-25,56.490,56.490,55.180,55.450,1925104.000,107265648.000<br/>2825,SZ002033,2025-04-25,9.210,9.410,9.170,9.330,20497800.000,191064688.000<br/>2826,SZ002034,2025-04-25,16.440,16.660,16.390,16.490,2323087.000,38355200.000<br/>2827,SZ002035,2025-04-25,6.640,6.730,6.610,6.690,8106252.000,54197124.000<br/>2828,SZ002036,2025-04-25,10.100,10.240,9.870,10.170,38551904.000,389319072.000<br/>2829,SZ002037,2025-04-25,7.800,7.850,7.480,7.650,11921700.000,91269312.000<br/>2830,SZ002038,2025-04-25,6.630,6.690,6.570,6.580,8307852.000,54892052.000<br/>2831,SZ002039,2025-04-25,16.130,16.600,15.870,16.480,20846980.000,338709536.000<br/>2832,SZ002040,2025-04-25,7.040,7.120,6.920,7.050,20693552.000,145257184.000<br/>2833,SZ002041,2025-04-25,10.200,10.250,10.170,10.180,8488700.000,86622624.000<br/>2834,SZ002042,2025-04-25,6.100,6.350,6.050,6.220,52603480.000,326794912.000<br/>2835,SZ002043,2025-04-25,11.150,11.350,11.030,11.070,14791203.000,165832096.000<br/>2836,SZ002044,2025-04-25,5.330,5.420,5.060,5.120,131714312.000,684937408.000<br/>2837,SZ002045,2025-04-25,13.950,14.130,13.900,13.920,16890058.000,236597760.000<br/>2838,SZ002046,2025-04-25,14.690,14.770,14.480,14.540,10789801.000,157428432.000<br/>2839,SZ002048,2025-04-25,14.120,14.400,14.000,14.150,12705701.000,180147120.000<br/>2840,SZ002049,2025-04-25,65.700,66.330,65.000,65.940,12492738.000,821381440.000<br/>2841,SZ002050,2025-04-25,25.310,25.950,25.300,25.450,60635892.000,1554081408.000<br/>2842,SZ002051,2025-04-25,8.130,8.250,8.060,8.220,13223743.000,108113584.000<br/>2843,SZ002052,2025-04-25,8.220,8.220,8.220,8.220,4205003.000,34565124.000<br/>2844,SZ002053,2025-04-25,11.190,11.500,10.950,11.370,10035528.000,113418312.000<br/>2845,SZ002054,2025-04-25,6.720,6.930,6.420,6.500,57593024.000,384613824.000<br/>2846,SZ002055,2025-04-25,4.920,4.980,4.890,4.910,11230300.000,55353280.000<br/>2847,SZ002056,2025-04-25,13.090,13.250,12.980,13.160,20612700.000,270672064.000<br/>2848,SZ002057,2025-04-25,7.450,7.490,7.380,7.410,12588254.000,93551504.000<br/>2849,SZ002058,2025-04-25,9.120,9.120,8.900,8.960,3843272.000,34516000.000<br/>2850,SZ002059,2025-04-25,5.220,5.380,5.190,5.340,24824924.000,131720232.000<br/>2851,SZ002060,2025-04-25,3.690,3.720,3.680,3.700,13110430.000,48548740.000<br/>2852,SZ002061,2025-04-25,3.880,3.940,3.880,3.920,30673166.000,120164304.000<br/>2853,SZ002062,2025-04-25,4.980,4.980,4.790,4.890,17329660.000,84727400.000<br/>2854,SZ002063,2025-04-25,5.730,5.770,5.610,5.670,49760436.000,281685632.000<br/>2855,SZ002064,2025-04-25,6.750,6.810,6.730,6.750,16335523.000,110700504.000<br/>2856,SZ002065,2025-04-25,9.600,9.950,9.590,9.690,125251528.000,1224135424.000<br/>2857,SZ002066,2025-04-25,10.760,10.790,10.610,10.670,2750322.000,29411546.000<br/>2858,SZ002067,2025-04-25,3.590,3.600,3.550,3.560,23484602.000,84045200.000<br/>2859,SZ002068,2025-04-25,9.910,11.430,9.880,11.430,52872552.000,575504576.000<br/>2860,SZ002069,2025-04-25,3.570,3.640,3.570,3.570,6754650.000,24357076.000<br/>2861,SZ002072,2025-04-25,4.450,4.470,4.150,4.280,11387700.000,48661872.000<br/>2862,SZ002073,2025-04-25,7.870,7.900,7.750,7.820,18160400.000,142092976.000<br/>2863,SZ002074,2025-04-25,20.200,20.320,20.030,20.270,10660994.000,215498912.000<br/>2864,SZ002075,2025-04-25,6.020,6.190,5.960,6.120,54411972.000,331403648.000<br/>2865,SZ002076,2025-04-25,1.850,1.850,1.850,1.850,13636200.000,25226970.000<br/>2866,SZ002077,2025-04-25,13.780,14.250,13.700,13.840,12780886.000,178109424.000<br/>2867,SZ002078,2025-04-25,14.280,14.350,13.980,14.120,15348541.000,215971328.000<br/>2868,SZ002079,2025-04-25,9.060,9.140,8.950,8.990,13017680.000,117702080.000<br/>2869,SZ002080,2025-04-25,14.290,14.440,14.170,14.360,12666815.000,181207936.000<br/>2870,SZ002081,2025-04-25,3.340,3.410,3.330,3.360,14643100.000,49434196.000<br/>2871,SZ002082,2025-04-25,5.930,5.950,5.820,5.880,4835308.000,28419846.000<br/>2872,SZ002083,2025-04-25,4.480,4.550,4.470,4.530,14081018.000,63702524.000<br/>2873,SZ002084,2025-04-25,3.350,3.370,3.260,3.280,49565768.000,163292992.000<br/>2874,SZ002085,2025-04-25,16.680,17.680,16.500,17.220,138321104.000,2358315776.000<br/>2875,SZ002086,2025-04-25,2.550,2.590,2.510,2.510,60796284.000,154776656.000<br/>2876,SZ002088,2025-04-25,12.750,12.960,12.730,12.890,2089670.000,26873602.000<br/>2877,SZ002090,2025-04-25,9.010,9.250,9.010,9.180,8807040.000,80723104.000<br/>2878,SZ002091,2025-04-25,7.080,7.120,7.050,7.050,8912263.000,63144528.000<br/>2879,SZ002092,2025-04-25,4.640,4.650,4.520,4.540,32714476.000,149717776.000<br/>2880,SZ002093,2025-04-25,11.070,11.260,11.000,11.060,39721768.000,441294272.000<br/>2881,SZ002094,2025-04-25,9.500,9.600,8.230,8.240,313738368.000,2737593088.000<br/>2882,SZ002095,2025-04-25,18.090,19.860,17.660,19.860,21567040.000,404914880.000<br/>2883,SZ002096,2025-04-25,12.400,12.460,12.180,12.210,5098156.000,62499636.000<br/>2884,SZ002097,2025-04-25,6.820,6.870,6.760,6.770,12857608.000,87643360.000<br/>2885,SZ002098,2025-04-25,9.900,10.630,9.700,10.230,84308896.000,858722304.000<br/>2886,SZ002099,2025-04-25,5.060,5.120,4.940,4.980,22788472.000,114110232.000<br/>2887,SZ002100,2025-04-25,6.390,6.430,6.350,6.360,26365062.000,168046992.000<br/>2888,SZ002101,2025-04-25,12.160,12.250,11.980,12.010,8300252.000,100171256.000<br/>2889,SZ002102,2025-04-25,2.870,2.940,2.840,2.910,52247800.000,151096208.000<br/>2890,SZ002103,2025-04-25,8.960,9.250,8.950,9.020,22401016.000,203495104.000<br/>2891,SZ002104,2025-04-25,7.720,8.470,7.720,8.470,74525072.000,627582656.000<br/>2892,SZ002105,2025-04-25,7.390,7.780,7.310,7.360,24058580.000,178944448.000<br/>2893,SZ002106,2025-04-25,9.400,9.480,9.320,9.380,11254153.000,105919056.000<br/>2894,SZ002107,2025-04-25,4.710,4.790,4.670,4.750,6764580.000,31961194.000<br/>2895,SZ002108,2025-04-25,3.530,3.540,3.470,3.500,22199680.000,77553656.000<br/>2896,SZ002109,2025-04-25,3.280,3.280,3.210,3.220,5914500.000,19218732.000<br/>2897,SZ002110,2025-04-25,3.820,3.880,3.770,3.810,17328800.000,66141564.000<br/>2898,SZ002111,2025-04-25,9.490,9.700,9.430,9.590,7147365.000,68387320.000<br/>2899,SZ002112,2025-04-25,13.050,13.380,12.960,13.220,11587543.000,153165024.000<br/>2900,SZ002114,2025-04-25,6.120,6.240,6.100,6.150,7055000.000,43533244.000<br/>2901,SZ002115,2025-04-25,7.080,7.140,7.010,7.020,42931248.000,303663424.000<br/>2902,SZ002116,2025-04-25,9.800,9.860,9.760,9.800,4101801.000,40243740.000<br/>2903,SZ002117,2025-04-25,11.640,11.650,11.380,11.510,9674100.000,111360632.000<br/>2904,SZ002119,2025-04-25,15.020,15.350,14.910,15.180,12716344.000,193130512.000<br/>2905,SZ002120,2025-04-25,7.060,7.150,7.050,7.140,23730890.000,168798864.000<br/>2906,SZ002121,2025-04-25,4.490,4.510,4.450,4.470,15626813.000,70044176.000<br/>2907,SZ002122,2025-04-25,4.110,4.350,4.110,4.170,113498304.000,478526816.000<br/>2908,SZ002123,2025-04-25,12.980,13.400,12.980,13.160,32760780.000,432536864.000<br/>2909,SZ002124,2025-04-25,3.430,3.550,3.420,3.470,67243680.000,234215408.000<br/>2910,SZ002125,2025-04-25,9.700,9.800,9.670,9.730,5082249.000,49481084.000<br/>2911,SZ002126,2025-04-25,24.480,25.180,24.300,24.740,25522662.000,632524928.000<br/>2912,SZ002127,2025-04-25,4.360,4.730,4.360,4.630,112349936.000,515042048.000<br/>2913,SZ002128,2025-04-25,18.660,19.150,18.430,18.860,16281675.000,306986112.000<br/>2914,SZ002129,2025-04-25,7.770,7.850,7.750,7.790,23255552.000,181550576.000<br/>2915,SZ002130,2025-04-25,17.880,18.240,17.860,17.980,46803768.000,846048000.000<br/>2916,SZ002131,2025-04-25,3.400,3.500,3.400,3.410,313454528.000,1077662208.000<br/>2917,SZ002132,2025-04-25,3.180,3.230,3.170,3.210,29397702.000,94192592.000<br/>2918,SZ002133,2025-04-25,2.720,2.880,2.700,2.700,53410008.000,148134800.000<br/>2919,SZ002134,2025-04-25,17.090,18.990,17.090,18.990,11228800.000,207511376.000<br/>2920,SZ002135,2025-04-25,4.200,4.220,4.160,4.200,8914100.000,37419284.000<br/>2921,SZ002136,2025-04-25,8.980,9.060,8.880,8.960,2716600.000,24395320.000<br/>2922,SZ002137,2025-04-25,7.240,7.350,7.200,7.260,10429000.000,75841104.000<br/>2923,SZ002138,2025-04-25,27.700,28.170,27.700,27.800,4725351.000,131900560.000<br/>2924,SZ002139,2025-04-25,13.410,13.680,13.270,13.470,37070688.000,499929728.000<br/>2925,SZ002140,2025-04-25,10.250,10.260,10.060,10.070,10117260.000,102487088.000<br/>2926,SZ002141,2025-04-25,2.110,2.160,2.080,2.160,21768650.000,46740152.000<br/>2927,SZ002142,2025-04-25,24.910,24.940,24.610,24.740,16841436.000,417091936.000<br/>2928,SZ002144,2025-04-25,10.580,10.860,10.550,10.750,2417199.000,25936142.000<br/>2929,SZ002145,2025-04-25,4.080,4.110,4.070,4.090,22660464.000,92699488.000<br/>2930,SZ002146,2025-04-25,1.390,1.480,1.390,1.420,203293792.000,292356608.000<br/>2931,SZ002148,2025-04-25,6.470,6.600,6.460,6.520,8001060.000,52304116.000<br/>2932,SZ002149,2025-04-25,18.620,19.320,18.490,19.090,9742088.000,184329744.000<br/>2933,SZ002150,2025-04-25,11.130,11.240,11.110,11.140,4083370.000,45611412.000<br/>2934,SZ002151,2025-04-25,25.990,26.100,25.710,25.770,4298637.000,111354800.000<br/>2935,SZ002152,2025-04-25,12.400,12.490,12.270,12.340,25077860.000,310392160.000<br/>2936,SZ002153,2025-04-25,9.830,9.830,8.510,8.510,152381664.000,1415106048.000<br/>2937,SZ002154,2025-04-25,3.880,3.900,3.860,3.860,25740390.000,99892736.000<br/>2938,SZ002155,2025-04-25,23.420,23.500,22.520,22.780,56201864.000,1292989824.000<br/>2939,SZ002156,2025-04-25,25.300,25.750,25.180,25.430,22280520.000,567879296.000<br/>2940,SZ002157,2025-04-25,2.780,2.800,2.760,2.770,64534600.000,179035648.000<br/>2941,SZ002158,2025-04-25,17.300,17.490,17.240,17.400,4088484.000,70980416.000<br/>2942,SZ002159,2025-04-25,15.620,15.950,15.580,15.860,6162100.000,97556144.000<br/>2943,SZ002160,2025-04-25,3.650,3.770,3.650,3.720,15892550.000,59121408.000<br/>2944,SZ002161,2025-04-25,5.450,5.520,5.430,5.450,7509900.000,41076896.000<br/>2945,SZ002162,2025-04-25,4.050,4.380,4.010,4.140,61218008.000,255034272.000<br/>2946,SZ002163,2025-04-25,8.100,8.460,8.100,8.360,36084812.000,299494688.000<br/>2947,SZ002164,2025-04-25,7.660,8.060,7.660,7.780,68063184.000,533669216.000<br/>2948,SZ002165,2025-04-25,12.000,12.190,11.070,11.580,299577504.000,3464394496.000<br/>2949,SZ002166,2025-04-25,7.710,7.900,7.680,7.770,21769740.000,169432288.000<br/>2950,SZ002167,2025-04-25,8.950,9.170,8.920,9.010,35892320.000,324903648.000<br/>2951,SZ002168,2025-04-25,2.150,2.260,2.130,2.260,12265159.000,27103380.000<br/>2952,SZ002169,2025-04-25,5.670,6.280,5.670,6.280,33445088.000,202003968.000<br/>2953,SZ002170,2025-04-25,9.850,10.100,9.850,9.980,25303892.000,252339264.000<br/>2954,SZ002171,2025-04-25,8.790,8.880,8.730,8.780,9595383.000,84560072.000<br/>2955,SZ002172,2025-04-25,3.550,3.680,3.490,3.580,47851352.000,171584368.000<br/>2956,SZ002173,2025-04-25,8.960,9.200,8.900,8.910,21571200.000,194681888.000<br/>2957,SZ002174,2025-04-25,9.070,9.180,8.940,8.980,12869720.000,116336408.000<br/>2958,SZ002175,2025-04-25,4.370,4.430,4.340,4.360,34447200.000,150806384.000<br/>2959,SZ002176,2025-04-25,7.200,7.300,7.180,7.210,42787364.000,309792800.000<br/>2960,SZ002177,2025-04-25,4.610,4.730,4.580,4.640,61681096.000,287506816.000<br/>2961,SZ002178,2025-04-25,5.670,5.840,5.630,5.730,13022803.000,74844640.000<br/>2962,SZ002179,2025-04-25,40.880,41.100,40.660,40.760,8069163.000,329419872.000<br/>2963,SZ002180,2025-04-25,22.210,22.540,22.010,22.280,12080418.000,269248224.000<br/>2964,SZ002181,2025-04-25,5.250,5.390,5.250,5.310,13272522.000,70790112.000<br/>2965,SZ002182,2025-04-25,11.620,12.410,11.500,12.240,40833516.000,489368864.000<br/>2966,SZ002183,2025-04-25,4.620,4.920,4.570,4.750,78984936.000,375214144.000<br/>2967,SZ002184,2025-04-25,11.020,11.150,10.920,10.940,7879834.000,86805968.000<br/>2968,SZ002185,2025-04-25,9.790,9.920,9.740,9.840,21084936.000,207363856.000<br/>2969,SZ002186,2025-04-25,10.650,10.850,10.600,10.690,7492500.000,80418032.000<br/>2970,SZ002187,2025-04-25,7.100,7.200,7.020,7.070,23633900.000,167989008.000<br/>2971,SZ002188,2025-04-25,4.660,4.860,4.640,4.690,22004100.000,104543064.000<br/>2972,SZ002189,2025-04-25,17.850,17.890,17.620,17.740,2535900.000,45075952.000<br/>2973,SZ002190,2025-04-25,15.900,16.330,15.710,16.240,4954214.000,79729600.000<br/>2974,SZ002191,2025-04-25,3.660,3.690,3.620,3.630,13141272.000,47934256.000<br/>2975,SZ002192,2025-04-25,27.400,27.680,27.300,27.360,4070623.000,111795016.000<br/>2976,SZ002193,2025-04-25,4.900,5.030,4.880,4.940,9571400.000,47429444.000<br/>2977,SZ002194,2025-04-25,14.370,15.810,14.100,14.820,186700336.000,2836250368.000<br/>2978,SZ002195,2025-04-25,5.120,5.190,5.100,5.100,221554864.000,1137261952.000<br/>2979,SZ002196,2025-04-25,9.700,10.590,9.500,9.910,153916784.000,1538980992.000<br/>2980,SZ002197,2025-04-25,4.530,4.760,4.490,4.560,29920380.000,138928384.000<br/>2981,SZ002198,2025-04-25,6.890,6.930,6.630,6.730,8361900.000,56501564.000<br/>2982,SZ002199,2025-04-25,4.920,4.920,4.750,4.830,6661000.000,32101676.000<br/>2983,SZ002200,2025-04-25,6.740,6.740,6.740,6.740,487611.000,3286498.250<br/>2984,SZ002201,2025-04-25,7.290,7.370,6.860,6.910,55749744.000,391672096.000<br/>2985,SZ002202,2025-04-25,8.370,8.440,8.330,8.390,28110298.000,235668160.000<br/>2986,SZ002203,2025-04-25,8.890,9.100,8.880,9.060,7079185.000,63914788.000<br/>2987,SZ002204,2025-04-25,6.260,6.290,6.110,6.120,105554944.000,651902912.000<br/>2988,SZ002205,2025-04-25,9.630,10.370,9.300,9.480,25652928.000,255008096.000<br/>2989,SZ002206,2025-04-25,4.860,4.900,4.800,4.830,34419200.000,166405344.000<br/>2990,SZ002207,2025-04-25,5.350,5.400,5.220,5.320,6696900.000,35382364.000<br/>2991,SZ002208,2025-04-25,6.640,6.900,6.640,6.660,17399780.000,117901776.000<br/>2992,SZ002209,2025-04-25,11.060,11.140,10.580,10.720,14568279.000,157003168.000<br/>2993,SZ002210,2025-04-25,2.500,2.760,2.460,2.650,246762000.000,644822208.000<br/>2994,SZ002211,2025-04-25,2.870,2.870,2.870,2.870,290700.000,834309.000<br/>2995,SZ002212,2025-04-25,7.220,7.270,7.150,7.190,19609852.000,141357808.000<br/>2996,SZ002213,2025-04-25,13.810,14.070,13.670,13.810,7038300.000,97515088.000<br/>2997,SZ002214,2025-04-25,7.850,8.640,7.800,8.640,24069440.000,201428304.000<br/>2998,SZ002215,2025-04-25,9.700,9.750,9.180,9.230,52401604.000,493817344.000<br/>2999,SZ002216,2025-04-25,11.680,12.020,11.650,11.740,7583449.000,89602720.000<br/>3000,SZ002217,2025-04-25,2.200,2.230,2.190,2.200,24088300.000,53068824.000<br/>3001,SZ002218,2025-04-25,3.100,3.190,3.080,3.160,21325500.000,67214904.000<br/>3002,SZ002219,2025-04-25,2.270,2.330,2.260,2.300,41858500.000,96341360.000<br/>3003,SZ002221,2025-04-25,8.650,8.840,8.550,8.660,25333788.000,220695600.000<br/>3004,SZ002222,2025-04-25,33.950,35.800,33.680,35.470,19084106.000,669480832.000<br/>3005,SZ002223,2025-04-25,34.340,34.450,33.170,33.210,12187211.000,407673088.000<br/>3006,SZ002224,2025-04-25,4.290,4.350,4.270,4.300,6418300.000,27667128.000<br/>3007,SZ002225,2025-04-25,5.300,5.390,5.260,5.330,11479801.000,61354208.000<br/>3008,SZ002226,2025-04-25,5.740,5.750,5.680,5.720,11272267.000,64440432.000<br/>3009,SZ002227,2025-04-25,11.350,11.490,11.280,11.300,4563402.000,51904744.000<br/>3010,SZ002228,2025-04-25,3.150,3.280,3.150,3.170,22778534.000,72582320.000<br/>3011,SZ002229,2025-04-25,11.660,11.940,11.660,11.940,22444852.000,267143952.000<br/>3012,SZ002230,2025-04-25,45.330,45.850,45.150,45.490,19837338.000,901025728.000<br/>3013,SZ002231,2025-04-25,3.400,3.920,3.400,3.530,82397816.000,292399040.000<br/>3014,SZ002232,2025-04-25,16.530,16.960,16.530,16.720,4135900.000,69343152.000<br/>3015,SZ002233,2025-04-25,8.160,8.260,8.130,8.230,10035100.000,82439928.000<br/>3016,SZ002234,2025-04-25,8.800,8.850,8.760,8.780,5011500.000,44118088.000<br/>3017,SZ002235,2025-04-25,5.090,5.190,5.060,5.150,24957024.000,128167784.000<br/>3018,SZ002236,2025-04-25,15.960,16.120,15.920,16.090,26117134.000,418854080.000<br/>3019,SZ002237,2025-04-25,11.430,11.460,11.050,11.180,22108822.000,248701904.000<br/>3020,SZ002238,2025-04-25,7.890,8.000,7.870,7.930,6098500.000,48411332.000<br/>3021,SZ002239,2025-04-25,2.840,2.880,2.820,2.860,56279700.000,161047440.000<br/>3022,SZ002240,2025-04-25,11.460,11.550,11.330,11.360,10980200.000,125343328.000<br/>3023,SZ002241,2025-04-25,20.890,21.400,20.860,21.040,74823632.000,1582652544.000<br/>3024,SZ002242,2025-04-25,9.230,9.370,9.220,9.330,3461148.000,32255250.000<br/>3025,SZ002243,2025-04-25,7.760,7.870,7.690,7.750,10268327.000,79656264.000<br/>3026,SZ002244,2025-04-25,10.430,10.850,9.930,9.990,75989640.000,788013248.000<br/>3027,SZ002245,2025-04-25,12.650,12.760,12.500,12.560,26338340.000,332432416.000<br/>3028,SZ002246,2025-04-25,9.930,10.050,9.760,9.790,7860700.000,77274256.000<br/>3029,SZ002247,2025-04-25,2.480,2.520,2.430,2.480,16112200.000,39968368.000<br/>3030,SZ002248,2025-04-25,7.660,7.960,7.640,7.810,18558610.000,144438528.000<br/>3031,SZ002249,2025-04-25,6.500,6.520,6.370,6.380,71737472.000,461338816.000<br/>3032,SZ002250,2025-04-25,6.510,6.610,6.500,6.520,19683094.000,129239088.000<br/>3033,SZ002251,2025-04-25,6.730,7.360,6.690,7.360,377949216.000,2666160896.000<br/>3034,SZ002252,2025-04-25,6.720,6.740,6.690,6.720,31735338.000,213051392.000<br/>3035,SZ002253,2025-04-25,9.260,9.340,9.000,9.110,9254360.000,84870552.000<br/>3036,SZ002254,2025-04-25,10.780,10.940,10.610,10.680,30220568.000,324736672.000<br/>3037,SZ002255,2025-04-25,9.680,10.220,9.210,9.320,179199280.000,1722605184.000<br/>3038,SZ002256,2025-04-25,2.170,2.220,2.150,2.210,31784026.000,69776600.000<br/>3039,SZ002258,2025-04-25,11.000,11.180,10.800,10.840,39807800.000,433818720.000<br/>3040,SZ002259,2025-04-25,2.920,3.040,2.870,2.970,18284800.000,54186372.000<br/>3041,SZ002261,2025-04-25,27.750,30.430,27.750,30.430,191791808.000,5650183168.000<br/>3042,SZ002262,2025-04-25,22.680,22.870,22.330,22.550,7583988.000,170606192.000<br/>3043,SZ002263,2025-04-25,2.360,2.420,2.340,2.420,25833072.000,61734068.000<br/>3044,SZ002264,2025-04-25,6.220,6.320,6.180,6.200,16207200.000,101058328.000<br/>3045,SZ002265,2025-04-25,20.200,20.280,19.900,20.080,12771550.000,256229968.000<br/>3046,SZ002266,2025-04-25,3.040,3.130,3.030,3.090,37801160.000,116747336.000<br/>3047,SZ002267,2025-04-25,8.500,8.520,8.390,8.440,4142583.000,34963228.000<br/>3048,SZ002268,2025-04-25,14.880,15.120,14.810,14.990,5616045.000,84168224.000<br/>3049,SZ002269,2025-04-25,1.680,1.750,1.650,1.710,72296400.000,123745400.000<br/>3050,SZ002270,2025-04-25,15.240,15.290,15.120,15.180,4628075.000,70298688.000<br/>3051,SZ002271,2025-04-25,11.720,12.020,11.620,11.760,25241748.000,299374688.000<br/>3052,SZ002272,2025-04-25,9.020,9.140,8.760,8.870,30784100.000,275184224.000<br/>3053,SZ002273,2025-04-25,18.550,19.290,18.500,18.710,52230576.000,987757312.000<br/>3054,SZ002274,2025-04-25,7.450,7.590,7.390,7.570,12697902.000,95083448.000<br/>3055,SZ002275,2025-04-25,13.840,13.900,13.670,13.730,1618233.000,22222720.000<br/>3056,SZ002276,2025-04-25,14.080,14.490,13.800,14.210,103821224.000,1470245632.000<br/>3057,SZ002277,2025-04-25,5.610,5.620,5.510,5.580,59662300.000,332384768.000<br/>3058,SZ002278,2025-04-25,8.100,8.380,7.890,7.960,89843920.000,730426816.000<br/>3059,SZ002279,2025-04-25,6.640,6.880,6.600,6.610,70930352.000,474153216.000<br/>3060,SZ002281,2025-04-25,41.980,42.960,41.880,42.160,17362408.000,736907456.000<br/>3061,SZ002282,2025-04-25,7.110,7.250,7.100,7.200,3149500.000,22635796.000<br/>3062,SZ002283,2025-04-25,5.910,6.030,5.910,5.950,20901102.000,124786560.000<br/>3063,SZ002284,2025-04-25,10.530,10.720,10.350,10.500,23808700.000,250311552.000<br/>3064,SZ002285,2025-04-25,2.350,2.610,2.340,2.510,179218736.000,455860480.000<br/>3065,SZ002286,2025-04-25,7.920,8.540,7.920,8.120,34415740.000,282919776.000<br/>3066,SZ002287,2025-04-25,24.020,24.400,23.660,23.900,3341252.000,79926232.000<br/>3067,SZ002289,2025-04-25,8.100,8.170,7.610,8.170,10129285.000,82230816.000<br/>3068,SZ002290,2025-04-25,25.770,25.920,25.400,25.560,2816405.000,72297376.000<br/>3069,SZ002291,2025-04-25,5.780,5.880,5.730,5.750,21803800.000,126424224.000<br/>3070,SZ002292,2025-04-25,8.320,8.330,8.200,8.210,32581592.000,269054528.000<br/>3071,SZ002293,2025-04-25,8.780,9.210,8.780,8.970,34186728.000,310408224.000<br/>3072,SZ002294,2025-04-25,41.000,41.270,38.780,39.650,14932451.000,592844864.000<br/>3073,SZ002295,2025-04-25,7.440,7.720,7.430,7.510,3376600.000,25426360.000<br/>3074,SZ002296,2025-04-25,10.900,11.180,10.800,10.960,32393870.000,356244256.000<br/>3075,SZ002297,2025-04-25,6.900,6.920,6.770,6.790,15432530.000,105013296.000<br/>3076,SZ002298,2025-04-25,4.780,4.900,4.780,4.900,38446152.000,187926224.000<br/>3077,SZ002299,2025-04-25,16.790,16.820,16.480,16.600,8481692.000,140781168.000<br/>3078,SZ002300,2025-04-25,5.670,5.770,5.670,5.710,14697130.000,84124840.000<br/>3079,SZ002301,2025-04-25,7.000,7.020,6.930,6.970,8594500.000,59920200.000<br/>3080,SZ002302,2025-04-25,5.820,5.940,5.800,5.880,9232800.000,54273112.000<br/>3081,SZ002303,2025-04-25,3.610,3.660,3.600,3.600,26919300.000,97411968.000<br/>3082,SZ002304,2025-04-25,72.370,72.750,72.340,72.440,3670759.000,266359072.000<br/>3083,SZ002305,2025-04-25,1.390,1.390,1.390,1.390,60925752.000,84686800.000<br/>3084,SZ002306,2025-04-25,1.740,1.780,1.710,1.720,59723600.000,103696488.000<br/>3085,SZ002307,2025-04-25,3.970,4.090,3.900,4.050,38236052.000,153117552.000<br/>3086,SZ002309,2025-04-25,2.500,2.560,2.490,2.540,7095400.000,17949492.000<br/>3087,SZ002310,2025-04-25,2.060,2.070,2.040,2.060,24724800.000,50754788.000<br/>3088,SZ002311,2025-04-25,54.570,54.620,53.280,53.390,7598433.000,407745824.000<br/>3089,SZ002312,2025-04-25,11.110,11.240,11.040,11.110,22246650.000,247898480.000<br/>3090,SZ002313,2025-04-25,8.850,8.890,8.470,8.600,21077000.000,181796224.000<br/>3091,SZ002314,2025-04-25,2.290,2.370,2.280,2.300,29923294.000,69670680.000<br/>3092,SZ002315,2025-04-25,39.200,39.680,38.780,38.900,6594949.000,257942128.000<br/>3093,SZ002316,2025-04-25,3.480,3.650,3.480,3.590,10733980.000,38457260.000<br/>3094,SZ002317,2025-04-25,11.360,11.490,11.170,11.230,21566400.000,243013808.000<br/>3095,SZ002318,2025-04-25,23.400,23.430,22.900,23.270,8619112.000,200696976.000<br/>3096,SZ002319,2025-04-25,9.090,9.150,8.800,8.800,3466800.000,30934536.000<br/>3097,SZ002320,2025-04-25,5.900,5.990,5.900,5.960,10516288.000,62555708.000<br/>3098,SZ002321,2025-04-25,2.360,2.390,2.350,2.360,22016444.000,52172552.000<br/>3099,SZ002322,2025-04-25,12.790,12.980,12.770,12.900,2789210.000,35994088.000<br/>3100,SZ002323,2025-04-25,1.330,1.340,1.270,1.320,73727048.000,96667128.000<br/>3101,SZ002324,2025-04-25,10.180,10.240,10.010,10.020,11147160.000,112499976.000<br/>3102,SZ002326,2025-04-25,10.000,10.080,9.880,9.890,13016434.000,129866616.000<br/>3103,SZ002327,2025-04-25,8.170,8.370,8.160,8.350,8300004.000,68842856.000<br/>3104,SZ002328,2025-04-25,5.310,5.440,5.310,5.390,10346010.000,55698316.000<br/>3105,SZ002329,2025-04-25,3.060,3.330,3.060,3.330,73081056.000,238426480.000<br/>3106,SZ002330,2025-04-25,4.430,4.510,4.410,4.420,10771501.000,47981048.000<br/>3107,SZ002331,2025-04-25,7.240,7.800,7.210,7.450,12769200.000,95382600.000<br/>3108,SZ002332,2025-04-25,9.060,9.300,9.050,9.210,24031188.000,220416272.000<br/>3109,SZ002333,2025-04-25,5.150,5.220,5.140,5.170,3736581.000,19368976.000<br/>3110,SZ002334,2025-04-25,7.560,7.670,7.520,7.560,16672100.000,126549136.000<br/>3111,SZ002335,2025-04-25,37.380,39.070,37.190,38.100,24822318.000,950547392.000<br/>3112,SZ002336,2025-04-25,4.080,4.230,4.080,4.080,8317500.000,34001168.000<br/>3113,SZ002337,2025-04-25,5.150,5.160,4.980,5.060,15878100.000,80060112.000<br/>3114,SZ002338,2025-04-25,37.920,38.800,37.720,38.240,4661700.000,178191200.000<br/>3115,SZ002339,2025-04-25,6.950,7.050,6.850,6.920,22265260.000,154718064.000<br/>3116,SZ002340,2025-04-25,6.110,6.180,6.090,6.170,51450744.000,316124320.000<br/>3117,SZ002342,2025-04-25,4.550,4.580,4.410,4.420,76607040.000,342223072.000<br/>3118,SZ002343,2025-04-25,6.770,6.870,6.680,6.770,21826508.000,148203872.000<br/>3119,SZ002344,2025-04-25,4.210,4.280,4.190,4.200,12775400.000,53998368.000<br/>3120,SZ002345,2025-04-25,8.960,9.270,8.800,9.020,26331600.000,237921920.000<br/>3121,SZ002346,2025-04-25,12.990,13.470,12.990,13.320,4881345.000,65008212.000<br/>3122,SZ002347,2025-04-25,6.140,6.300,6.140,6.190,23018010.000,143253360.000<br/>3123,SZ002348,2025-04-25,3.200,3.210,3.110,3.120,13730100.000,43279800.000<br/>3124,SZ002349,2025-04-25,7.100,7.120,7.030,7.040,5825500.000,41121872.000<br/>3125,SZ002350,2025-04-25,6.240,6.320,6.150,6.280,7645870.000,47836608.000<br/>3126,SZ002351,2025-04-25,12.890,13.030,12.780,12.810,14706524.000,189292384.000<br/>3127,SZ002352,2025-04-25,43.380,43.660,43.250,43.360,9292240.000,404022304.000<br/>3128,SZ002353,2025-04-25,32.020,32.800,31.830,32.250,8965560.000,290500640.000<br/>3129,SZ002354,2025-04-25,5.490,5.960,5.480,5.960,175990528.000,1040368128.000<br/>3130,SZ002355,2025-04-25,5.740,5.900,5.720,5.790,10765500.000,62434668.000<br/>3131,SZ002356,2025-04-25,2.770,2.860,2.750,2.820,13038000.000,36773396.000<br/>3132,SZ002357,2025-04-25,7.550,7.680,7.490,7.510,9398735.000,71128192.000<br/>3133,SZ002358,2025-04-25,5.050,5.220,5.010,5.050,28480000.000,145314096.000<br/>3134,SZ002360,2025-04-25,4.710,4.730,4.660,4.690,4312500.000,20226988.000<br/>3135,SZ002361,2025-04-25,5.750,5.870,5.630,5.760,39883856.000,229660560.000<br/>3136,SZ002362,2025-04-25,19.810,20.150,19.730,19.880,3526900.000,70375208.000<br/>3137,SZ002363,2025-04-25,6.970,7.040,6.880,6.970,10889600.000,75772200.000<br/>3138,SZ002364,2025-04-25,13.950,14.300,13.810,14.010,22730500.000,321020352.000<br/>3139,SZ002365,2025-04-25,13.600,13.620,11.850,11.850,100448328.000,1313710720.000<br/>3140,SZ002366,2025-04-25,4.790,4.940,4.750,4.870,86861104.000,419550784.000<br/>3141,SZ002367,2025-04-25,6.920,6.950,6.830,6.880,6691017.000,46106828.000<br/>3142,SZ002368,2025-04-25,23.320,24.540,23.310,24.110,15156810.000,364411264.000<br/>3143,SZ002369,2025-04-25,8.540,8.590,8.340,8.420,51318400.000,434614720.000<br/>3144,SZ002370,2025-04-25,3.340,3.400,3.280,3.290,27997828.000,93149072.000<br/>3145,SZ002371,2025-04-25,454.000,456.880,447.500,453.280,3347499.000,1513202560.000<br/>3146,SZ002372,2025-04-25,12.280,12.480,12.170,12.260,6103735.000,75341808.000<br/>3147,SZ002373,2025-04-25,8.360,8.460,8.310,8.430,11857491.000,99681800.000<br/>3148,SZ002374,2025-04-25,2.410,2.440,2.370,2.400,13386700.000,32293232.000<br/>3149,SZ002375,2025-04-25,3.680,3.750,3.670,3.700,8903507.000,33040990.000<br/>3150,SZ002376,2025-04-25,6.160,6.190,6.090,6.130,12000655.000,73605344.000<br/>3151,SZ002377,2025-04-25,2.670,2.740,2.620,2.710,20712202.000,55552032.000<br/>3152,SZ002378,2025-04-25,6.570,6.680,6.550,6.620,9822474.000,65021092.000<br/>3153,SZ002379,2025-04-25,9.110,9.800,9.070,9.590,31930926.000,303616000.000<br/>3154,SZ002380,2025-04-25,24.950,25.270,24.000,24.540,15181900.000,374401760.000<br/>3155,SZ002381,2025-04-25,6.550,6.580,6.530,6.540,3921000.000,25706244.000<br/>3156,SZ002382,2025-04-25,4.600,4.620,4.570,4.600,4504873.000,20716796.000<br/>3157,SZ002383,2025-04-25,8.430,8.900,8.370,8.900,72343952.000,628392000.000<br/>3158,SZ002384,2025-04-25,24.450,25.790,24.360,25.280,70113664.000,1778661888.000<br/>3159,SZ002385,2025-04-25,4.100,4.120,4.080,4.110,77436304.000,317308096.000<br/>3160,SZ002386,2025-04-25,4.530,4.750,4.450,4.750,109800072.000,515796992.000<br/>3161,SZ002387,2025-04-25,8.410,8.570,8.410,8.460,13821300.000,117303352.000<br/>3162,SZ002388,2025-04-25,3.430,3.600,3.410,3.600,18344286.000,65010964.000<br/>3163,SZ002389,2025-04-25,18.350,18.470,18.190,18.290,9792537.000,179604144.000<br/>3164,SZ002390,2025-04-25,3.410,3.450,3.410,3.420,12939910.000,44390420.000<br/>3165,SZ002391,2025-04-25,5.490,5.510,5.370,5.380,16486900.000,89184824.000<br/>3166,SZ002392,2025-04-25,5.410,5.700,5.410,5.640,37728244.000,211750624.000<br/>3167,SZ002393,2025-04-25,16.690,16.840,16.600,16.760,1136646.000,19030958.000<br/>3168,SZ002394,2025-04-25,7.650,7.990,7.650,7.800,14830100.000,115347848.000<br/>3169,SZ002395,2025-04-25,17.940,18.000,17.010,17.020,13893440.000,240563984.000<br/>3170,SZ002396,2025-04-25,18.920,19.480,18.870,19.250,11492160.000,221120368.000<br/>3171,SZ002397,2025-04-25,3.670,3.750,3.610,3.690,11814100.000,43726280.000<br/>3172,SZ002398,2025-04-25,4.580,4.620,4.530,4.560,11464400.000,52443092.000<br/>3173,SZ002399,2025-04-25,11.200,11.200,10.660,10.900,5880910.000,63858656.000<br/>3174,SZ002400,2025-04-25,7.080,7.190,7.080,7.100,39260564.000,280368384.000<br/>3175,SZ002401,2025-04-25,14.680,14.840,14.590,14.710,4404740.000,64825992.000<br/>3176,SZ002402,2025-04-25,19.280,19.530,19.130,19.210,32601426.000,629486400.000<br/>3177,SZ002403,2025-04-25,13.760,14.000,13.680,13.930,6953200.000,96501584.000<br/>3178,SZ002404,2025-04-25,5.970,6.140,5.970,6.120,11100000.000,67474880.000<br/>3179,SZ002405,2025-04-25,8.120,8.240,8.090,8.160,21265060.000,173758320.000<br/>3180,SZ002406,2025-04-25,7.010,7.120,6.920,7.020,41458420.000,291145504.000<br/>3181,SZ002407,2025-04-25,11.550,11.660,11.480,11.530,11954722.000,138139248.000<br/>3182,SZ002408,2025-04-25,4.640,4.660,4.580,4.610,12271304.000,56814384.000<br/>3183,SZ002409,2025-04-25,53.170,53.250,52.400,52.800,6687820.000,353548416.000<br/>3184,SZ002410,2025-04-25,14.960,15.350,14.770,14.800,51263612.000,770758656.000<br/>3185,SZ002412,2025-04-25,6.110,6.250,6.070,6.180,9042420.000,55615400.000<br/>3186,SZ002413,2025-04-25,4.300,4.320,4.240,4.290,14347220.000,61508592.000<br/>3187,SZ002414,2025-04-25,7.490,7.620,7.340,7.460,32129272.000,239674336.000<br/>3188,SZ002415,2025-04-25,28.320,28.330,28.130,28.180,33332666.000,940056704.000<br/>3189,SZ002416,2025-04-25,11.630,11.710,11.500,11.520,12534520.000,145435632.000<br/>3190,SZ002418,2025-04-25,2.850,3.010,2.850,3.010,78262704.000,232558816.000<br/>3191,SZ002419,2025-04-25,5.220,5.300,5.180,5.210,22271130.000,116616784.000<br/>3192,SZ002420,2025-04-25,5.720,5.730,5.480,5.610,16334401.000,91174472.000<br/>3193,SZ002421,2025-04-25,3.270,3.360,3.270,3.330,43939200.000,145920896.000<br/>3194,SZ002422,2025-04-25,35.430,35.550,32.810,33.140,31514276.000,1057957056.000<br/>3195,SZ002423,2025-04-25,12.190,12.250,12.140,12.140,21410500.000,261015824.000<br/>3196,SZ002424,2025-04-25,3.870,4.020,3.870,3.980,21806600.000,86648664.000<br/>3197,SZ002425,2025-04-25,2.040,2.140,2.040,2.130,22856600.000,48222920.000<br/>3198,SZ002426,2025-04-25,2.610,2.640,2.580,2.600,100757632.000,262778320.000<br/>3199,SZ002427,2025-04-25,8.310,9.040,7.760,7.760,166768480.000,1402249216.000<br/>3200,SZ002428,2025-04-25,18.880,19.020,18.660,18.830,9242040.000,174342912.000<br/>3201,SZ002429,2025-04-25,4.390,4.430,4.340,4.400,46417400.000,203598496.000<br/>3202,SZ002430,2025-04-25,19.380,19.480,19.080,19.220,5536938.000,106462472.000<br/>3203,SZ002431,2025-04-25,1.890,1.920,1.880,1.900,13042098.000,24847566.000<br/>3204,SZ002432,2025-04-25,38.420,39.220,38.400,39.140,6528392.000,253340672.000<br/>3205,SZ002434,2025-04-25,6.900,6.980,6.860,6.900,13893047.000,96106040.000<br/>3206,SZ002436,2025-04-25,10.980,11.690,10.850,11.370,94890048.000,1072171072.000<br/>3207,SZ002437,2025-04-25,2.590,2.650,2.570,2.590,78689600.000,204372560.000<br/>3208,SZ002438,2025-04-25,11.180,11.180,10.930,11.000,10257400.000,113024912.000<br/>3209,SZ002439,2025-04-25,15.160,15.640,15.110,15.430,16017989.000,246025424.000<br/>3210,SZ002440,2025-04-25,6.700,6.790,6.670,6.740,3619500.000,24329246.000<br/>3211,SZ002441,2025-04-25,8.390,8.560,8.340,8.480,7387800.000,62601160.000<br/>3212,SZ002442,2025-04-25,6.220,6.340,6.220,6.310,6389901.000,40222060.000<br/>3213,SZ002443,2025-04-25,5.870,5.920,5.750,5.850,10204200.000,59646432.000<br/>3214,SZ002444,2025-04-25,23.200,24.400,23.200,23.790,24835796.000,594483904.000<br/>3215,SZ002445,2025-04-25,2.220,2.260,2.220,2.230,34858140.000,78053112.000<br/>3216,SZ002446,2025-04-25,6.590,6.680,6.450,6.550,68430168.000,449478688.000<br/>3217,SZ002448,2025-04-25,7.450,7.600,7.320,7.490,36640552.000,273850400.000<br/>3218,SZ002449,2025-04-25,8.500,8.550,8.400,8.450,12808700.000,108745240.000<br/>3219,SZ002451,2025-04-25,6.320,6.370,6.260,6.340,4387400.000,27764372.000<br/>3220,SZ002452,2025-04-25,7.250,7.330,7.210,7.230,8757200.000,63435468.000<br/>3221,SZ002453,2025-04-25,5.450,5.490,5.340,5.380,17040846.000,91952712.000<br/>3222,SZ002454,2025-04-25,6.440,6.540,6.410,6.520,6320300.000,40997744.000<br/>3223,SZ002455,2025-04-25,7.190,7.310,7.170,7.190,9557700.000,69096136.000<br/>3224,SZ002456,2025-04-25,11.080,11.500,11.060,11.290,118194328.000,1332037632.000<br/>3225,SZ002457,2025-04-25,11.840,12.220,11.680,11.960,23374164.000,278332832.000<br/>3226,SZ002458,2025-04-25,9.480,9.490,9.360,9.370,10168290.000,95751824.000<br/>3227,SZ002459,2025-04-25,9.620,9.770,9.570,9.640,34519532.000,333778272.000<br/>3228,SZ002460,2025-04-25,30.510,30.710,30.200,30.310,18226916.000,554574528.000<br/>3229,SZ002461,2025-04-25,10.170,10.900,10.170,10.700,25860148.000,277370272.000<br/>3230,SZ002462,2025-04-25,12.500,12.570,12.430,12.490,2082900.000,25989022.000<br/>3231,SZ002463,2025-04-25,27.870,30.220,27.870,29.200,108162640.000,3163103744.000<br/>3232,SZ002465,2025-04-25,10.570,10.830,10.520,10.780,21101120.000,225918080.000<br/>3233,SZ002466,2025-04-25,28.690,29.160,28.500,28.790,21532176.000,619950016.000<br/>3234,SZ002467,2025-04-25,5.150,5.220,5.140,5.180,27227500.000,141358656.000<br/>3235,SZ002468,2025-04-25,10.970,10.980,10.500,10.620,32611904.000,348604576.000<br/>3236,SZ002469,2025-04-25,9.500,10.360,9.300,9.600,150372992.000,1470747136.000<br/>3237,SZ002470,2025-04-25,1.670,1.730,1.670,1.710,58238288.000,99226072.000<br/>3238,SZ002471,2025-04-25,2.840,2.890,2.820,2.850,50509356.000,144065088.000<br/>3239,SZ002472,2025-04-25,32.160,32.430,31.700,32.230,13474072.000,433101696.000<br/>3240,SZ002474,2025-04-25,6.420,6.540,6.410,6.410,17766100.000,114660192.000<br/>3241,SZ002475,2025-04-25,31.000,32.000,31.000,31.610,162430400.000,5144752128.000<br/>3242,SZ002476,2025-04-25,4.390,4.430,4.360,4.380,9468301.000,41627740.000<br/>3243,SZ002478,2025-04-25,5.550,5.600,5.540,5.580,11051548.000,61569504.000<br/>3244,SZ002479,2025-04-25,5.400,5.930,5.330,5.710,109061456.000,610698816.000<br/>3245,SZ002480,2025-04-25,5.270,5.270,5.170,5.190,6841000.000,35586776.000<br/>3246,SZ002481,2025-04-25,5.680,5.950,5.670,5.690,67779200.000,392021184.000<br/>3247,SZ002482,2025-04-25,1.710,1.820,1.710,1.770,64107400.000,113674000.000<br/>3248,SZ002483,2025-04-25,6.290,6.390,6.280,6.370,12145280.000,77057168.000<br/>3249,SZ002484,2025-04-25,17.860,18.670,17.850,17.970,23989300.000,439207360.000<br/>3250,SZ002485,2025-04-25,2.550,2.680,2.550,2.680,3541700.000,9313464.000<br/>3251,SZ002486,2025-04-25,2.030,2.050,2.010,2.020,13517900.000,27496934.000<br/>3252,SZ002487,2025-04-25,27.000,27.780,26.910,27.450,12579563.000,343492224.000<br/>3253,SZ002488,2025-04-25,13.360,13.950,13.160,13.900,19018488.000,259150256.000<br/>3254,SZ002489,2025-04-25,3.360,3.400,3.340,3.340,29991636.000,100899368.000<br/>3255,SZ002490,2025-04-25,4.020,4.140,4.020,4.060,18794400.000,76788368.000<br/>3256,SZ002491,2025-04-25,4.150,4.240,4.140,4.180,10173700.000,42677608.000<br/>3257,SZ002492,2025-04-25,5.510,5.990,5.500,5.640,63114456.000,360286624.000<br/>3258,SZ002493,2025-04-25,8.100,8.350,8.060,8.210,30438250.000,249740304.000<br/>3259,SZ002494,2025-04-25,4.420,4.480,4.380,4.410,8212300.000,36359672.000<br/>3260,SZ002495,2025-04-25,2.550,2.580,2.480,2.500,46706400.000,117382472.000<br/>3261,SZ002496,2025-04-25,1.220,1.260,1.190,1.240,64066712.000,78104184.000<br/>3262,SZ002497,2025-04-25,11.420,11.590,11.400,11.430,8360848.000,96032664.000<br/>3263,SZ002498,2025-04-25,3.310,3.360,3.300,3.330,22007572.000,73405840.000<br/>3264,SZ002500,2025-04-25,5.710,5.780,5.700,5.760,18290160.000,105096560.000<br/>3265,SZ002501,2025-04-25,2.020,2.040,2.000,2.000,64487600.000,129846296.000<br/>3266,SZ002506,2025-04-25,2.170,2.250,2.160,2.190,85867456.000,189742080.000<br/>3267,SZ002507,2025-04-25,13.380,13.690,13.350,13.530,14801946.000,201023808.000<br/>3268,SZ002508,2025-04-25,21.490,21.950,21.490,21.620,5805931.000,126196752.000<br/>3269,SZ002510,2025-04-25,5.880,5.920,5.730,5.750,49727304.000,287797504.000<br/>3270,SZ002511,2025-04-25,6.600,6.780,6.560,6.640,21288036.000,142696000.000<br/>3271,SZ002512,2025-04-25,4.340,4.380,4.310,4.330,19344800.000,84025088.000<br/>3272,SZ002513,2025-04-25,4.060,4.150,4.050,4.060,6017100.000,24647912.000<br/>3273,SZ002514,2025-04-25,5.540,5.570,5.400,5.400,21523920.000,117385328.000<br/>3274,SZ002516,2025-04-25,4.610,4.670,4.580,4.630,9581724.000,44340940.000<br/>3275,SZ002517,2025-04-25,16.250,16.630,15.810,16.190,37988544.000,614843968.000<br/>3276,SZ002518,2025-04-25,21.510,22.490,21.510,21.940,12376815.000,274088384.000<br/>3277,SZ002519,2025-04-25,4.230,4.360,4.190,4.270,41237644.000,175967376.000<br/>3278,SZ002520,2025-04-25,5.760,5.800,5.620,5.670,35752248.000,203373776.000<br/>3279,SZ002521,2025-04-25,9.140,9.200,9.100,9.150,1595200.000,14568176.000<br/>3280,SZ002522,2025-04-25,4.550,4.630,4.520,4.540,19177900.000,87513584.000<br/>3281,SZ002523,2025-04-25,3.310,3.350,3.280,3.330,20960240.000,69645888.000<br/>3282,SZ002524,2025-04-25,3.800,3.910,3.770,3.840,21729808.000,83135568.000<br/>3283,SZ002526,2025-04-25,3.520,3.560,3.480,3.520,45767912.000,161217648.000<br/>3284,SZ002527,2025-04-25,12.730,12.900,12.580,12.710,10954700.000,139355408.000<br/>3285,SZ002528,2025-04-25,2.080,2.150,2.080,2.120,8106050.000,17210424.000<br/>3286,SZ002529,2025-04-25,5.450,5.780,5.350,5.370,16405725.000,89818136.000<br/>3287,SZ002530,2025-04-25,9.140,9.310,9.060,9.140,23137028.000,212073904.000<br/>3288,SZ002531,2025-04-25,6.700,6.840,6.600,6.760,23844156.000,159616976.000<br/>3289,SZ002532,2025-04-25,7.600,7.880,7.580,7.670,63301900.000,489635328.000<br/>3290,SZ002533,2025-04-25,9.850,9.920,9.800,9.840,10260200.000,101169536.000<br/>3291,SZ002534,2025-04-25,11.550,11.650,10.880,11.130,12560585.000,139570512.000<br/>3292,SZ002535,2025-04-25,3.800,3.840,3.780,3.790,18416350.000,70120360.000<br/>3293,SZ002536,2025-04-25,15.250,15.280,14.830,14.970,18297350.000,274658016.000<br/>3294,SZ002537,2025-04-25,9.540,9.740,8.700,8.970,401020576.000,3705725184.000<br/>3295,SZ002538,2025-04-25,6.030,6.030,5.920,5.930,12380600.000,73587432.000<br/>3296,SZ002539,2025-04-25,7.880,7.940,7.870,7.900,10426010.000,82480656.000<br/>3297,SZ002540,2025-04-25,6.000,6.010,5.950,5.980,6519000.000,39027112.000<br/>3298,SZ002541,2025-04-25,18.240,18.470,17.880,18.450,7226860.000,131842512.000<br/>3299,SZ002542,2025-04-25,3.090,3.170,3.030,3.100,47411576.000,146293232.000<br/>3300,SZ002543,2025-04-25,10.000,10.230,10.000,10.160,2487200.000,25250432.000<br/>3301,SZ002544,2025-04-25,20.150,20.660,20.140,20.400,5153100.000,105360392.000<br/>3302,SZ002545,2025-04-25,7.730,7.860,7.730,7.820,13200150.000,103059024.000<br/>3303,SZ002546,2025-04-25,4.520,4.590,4.480,4.560,12659000.000,57570740.000<br/>3304,SZ002547,2025-04-25,3.960,4.050,3.960,4.000,26859526.000,107869784.000<br/>3305,SZ002548,2025-04-25,3.900,3.980,3.890,3.920,22793496.000,89653360.000<br/>3306,SZ002549,2025-04-25,9.430,9.600,8.700,8.840,104447440.000,944064320.000<br/>3307,SZ002550,2025-04-25,6.200,6.210,5.980,6.020,37019700.000,223987216.000<br/>3308,SZ002551,2025-04-25,3.160,3.190,3.130,3.160,12719812.000,40221540.000<br/>3309,SZ002552,2025-04-25,14.080,14.190,13.940,14.070,6797900.000,95740592.000<br/>3310,SZ002553,2025-04-25,20.760,21.230,20.080,20.250,54574388.000,1111596800.000<br/>3311,SZ002554,2025-04-25,2.350,2.410,2.340,2.370,18073650.000,43014452.000<br/>3312,SZ002555,2025-04-25,16.010,16.170,15.950,15.960,34626468.000,555605568.000<br/>3313,SZ002556,2025-04-25,5.700,5.830,5.700,5.710,35944400.000,206721872.000<br/>3314,SZ002557,2025-04-25,23.880,24.140,23.690,23.890,10271586.000,245677472.000<br/>3315,SZ002558,2025-04-25,13.610,14.120,13.600,13.820,32711352.000,452212672.000<br/>3316,SZ002559,2025-04-25,8.930,9.030,8.800,8.950,18096150.000,161440240.000<br/>3317,SZ002560,2025-04-25,6.430,6.520,6.250,6.350,23226000.000,148419264.000<br/>3318,SZ002561,2025-04-25,8.390,8.640,8.370,8.550,17568900.000,149794144.000<br/>3319,SZ002562,2025-04-25,4.500,4.700,4.420,4.510,139640688.000,635976832.000<br/>3320,SZ002563,2025-04-25,6.690,6.740,6.600,6.660,15038200.000,100177136.000<br/>3321,SZ002564,2025-04-25,5.880,5.880,5.250,5.300,165704448.000,915915968.000<br/>3322,SZ002565,2025-04-25,3.600,3.740,3.550,3.590,97335720.000,352223840.000<br/>3323,SZ002566,2025-04-25,7.090,7.140,7.020,7.080,6639900.000,46956056.000<br/>3324,SZ002567,2025-04-25,5.070,5.130,5.050,5.060,40309152.000,205475680.000<br/>3325,SZ002568,2025-04-25,23.070,24.050,23.050,23.650,10286464.000,243574880.000<br/>3326,SZ002570,2025-04-25,7.160,7.160,6.540,6.540,379156032.000,2578258176.000<br/>3327,SZ002571,2025-04-25,7.260,7.360,7.140,7.300,12383600.000,89779792.000<br/>3328,SZ002572,2025-04-25,16.340,16.560,16.000,16.090,11890113.000,192796544.000<br/>3329,SZ002573,2025-04-25,3.620,3.660,3.610,3.630,5336100.000,19404944.000<br/>3330,SZ002574,2025-04-25,5.560,5.680,5.510,5.550,33655300.000,188085088.000<br/>3331,SZ002575,2025-04-25,9.170,9.190,8.960,9.040,18590800.000,168204192.000<br/>3332,SZ002576,2025-04-25,14.140,14.440,14.140,14.350,3771550.000,53938244.000<br/>3333,SZ002577,2025-04-25,19.390,19.740,19.350,19.520,3083100.000,60318324.000<br/>3334,SZ002578,2025-04-25,2.920,3.010,2.910,2.960,22788000.000,67816744.000<br/>3335,SZ002579,2025-04-25,7.490,7.670,7.410,7.570,11810740.000,89055168.000<br/>3336,SZ002580,2025-04-25,11.410,12.250,11.390,11.920,51602380.000,613947584.000<br/>3337,SZ002581,2025-04-25,7.660,7.830,7.420,7.420,15842000.000,118541712.000<br/>3338,SZ002582,2025-04-25,11.470,12.600,11.400,12.010,83020864.000,1010537984.000<br/>3339,SZ002583,2025-04-25,12.040,12.150,11.590,11.610,125996896.000,1480094976.000<br/>3340,SZ002584,2025-04-25,10.850,11.480,10.310,10.560,173944912.000,1875877120.000<br/>3341,SZ002585,2025-04-25,4.950,4.950,4.860,4.870,9344901.000,45810380.000<br/>3342,SZ002586,2025-04-25,3.100,3.230,3.100,3.140,12261820.000,38952348.000<br/>3343,SZ002587,2025-04-25,5.240,5.310,5.220,5.230,6662800.000,35107776.000<br/>3344,SZ002588,2025-04-25,8.310,8.350,8.140,8.200,21076684.000,173004800.000<br/>3345,SZ002589,2025-04-25,2.870,2.970,2.850,2.910,33256920.000,96746104.000<br/>3346,SZ002590,2025-04-25,11.730,11.900,11.690,11.840,6798500.000,80188712.000<br/>3347,SZ002591,2025-04-25,4.860,4.920,4.770,4.880,8941530.000,43366352.000<br/>3348,SZ002592,2025-04-25,5.070,5.120,5.020,5.040,2496600.000,12628890.000<br/>3349,SZ002593,2025-04-25,4.650,4.710,4.620,4.650,13233500.000,61846804.000<br/>3350,SZ002594,2025-04-25,370.000,375.300,368.100,370.830,13386942.000,4975314944.000<br/>3351,SZ002595,2025-04-25,56.360,56.640,55.700,56.050,1811700.000,101584216.000<br/>3352,SZ002596,2025-04-25,3.450,3.460,3.390,3.410,15957927.000,54595140.000<br/>3353,SZ002597,2025-04-25,25.130,25.380,24.850,24.900,4761924.000,119061936.000<br/>3354,SZ002598,2025-04-25,9.300,9.350,9.210,9.260,4022000.000,37331816.000<br/>3355,SZ002599,2025-04-25,8.180,8.500,8.140,8.290,22346350.000,185594976.000<br/>3356,SZ002600,2025-04-25,7.680,7.860,7.670,7.700,116180728.000,901134976.000<br/>3357,SZ002601,2025-04-25,16.370,16.620,16.280,16.420,14944035.000,246275808.000<br/>3358,SZ002602,2025-04-25,6.880,7.020,6.840,6.990,73560032.000,511460960.000<br/>3359,SZ002603,2025-04-25,13.300,13.350,13.200,13.250,6637378.000,87985280.000<br/>3360,SZ002605,2025-04-25,25.290,26.190,25.290,25.800,9128109.000,235976832.000<br/>3361,SZ002606,2025-04-25,8.720,8.720,8.300,8.450,24303000.000,206076064.000<br/>3362,SZ002607,2025-04-25,3.030,3.070,3.000,3.030,124535400.000,377874176.000<br/>3363,SZ002608,2025-04-25,7.690,7.800,7.670,7.790,18856404.000,145948448.000<br/>3364,SZ002609,2025-04-25,9.610,10.030,9.570,9.960,14128806.000,138539680.000<br/>3365,SZ002611,2025-04-25,11.820,11.870,11.680,11.800,45760520.000,539517632.000<br/>3366,SZ002612,2025-04-25,15.960,16.470,15.960,16.060,11906000.000,192885872.000<br/>3367,SZ002613,2025-04-25,3.900,3.970,3.890,3.930,8856520.000,34851800.000<br/>3368,SZ002614,2025-04-25,6.370,6.430,6.350,6.370,7331034.000,46852288.000<br/>3369,SZ002615,2025-04-25,7.130,7.130,7.060,7.080,5038900.000,35725132.000<br/>3370,SZ002616,2025-04-25,5.710,5.900,5.710,5.860,11757300.000,68630536.000<br/>3371,SZ002617,2025-04-25,7.050,7.150,7.010,7.080,35928272.000,254719728.000<br/>3372,SZ002620,2025-04-25,3.350,3.350,3.200,3.260,12874950.000,41988368.000<br/>3373,SZ002622,2025-04-25,2.540,2.780,2.540,2.550,25643900.000,66765464.000<br/>3374,SZ002623,2025-04-25,13.630,13.740,13.530,13.670,896300.000,12239607.000<br/>3375,SZ002624,2025-04-25,11.870,12.350,11.780,12.280,33196212.000,403634368.000<br/>3376,SZ002625,2025-04-25,40.010,41.760,39.510,41.440,30860290.000,1255531008.000<br/>3377,SZ002626,2025-04-25,15.680,16.060,15.560,15.700,11251400.000,178044048.000<br/>3378,SZ002627,2025-04-25,5.690,6.160,5.560,6.160,74406440.000,436694464.000<br/>3379,SZ002628,2025-04-25,4.140,4.210,4.140,4.140,9961001.000,41538912.000<br/>3380,SZ002629,2025-04-25,5.540,5.540,5.350,5.410,14475100.000,78567832.000<br/>3381,SZ002630,2025-04-25,3.820,4.140,3.820,4.020,137428192.000,547406016.000<br/>3382,SZ002631,2025-04-25,4.540,4.570,4.500,4.510,18719128.000,84829560.000<br/>3383,SZ002632,2025-04-25,8.280,8.370,8.260,8.310,5308400.000,44193020.000<br/>3384,SZ002633,2025-04-25,11.370,11.500,11.180,11.250,2634140.000,29741720.000<br/>3385,SZ002634,2025-04-25,4.100,4.200,3.600,3.740,60863992.000,233750240.000<br/>3386,SZ002635,2025-04-25,13.030,13.730,13.020,13.260,11748747.000,157343808.000<br/>3387,SZ002636,2025-04-25,7.870,7.970,7.810,7.920,5225603.000,41320112.000<br/>3388,SZ002637,2025-04-25,9.220,9.380,9.150,9.330,5883081.000,54689292.000<br/>3389,SZ002638,2025-04-25,1.910,1.960,1.890,1.940,17228900.000,33389216.000<br/>3390,SZ002639,2025-04-25,7.650,7.710,7.450,7.550,45910800.000,346820576.000<br/>3391,SZ002640,2025-04-25,4.100,4.200,3.820,3.950,319050720.000,1271161600.000<br/>3392,SZ002641,2025-04-25,4.300,4.340,4.270,4.330,9275700.000,39985584.000<br/>3393,SZ002642,2025-04-25,7.250,7.370,7.210,7.290,22062500.000,161169376.000<br/>3394,SZ002643,2025-04-25,10.790,10.790,10.580,10.620,14884600.000,158909152.000<br/>3395,SZ002644,2025-04-25,7.770,7.820,7.710,7.750,2455750.000,19059032.000<br/>3396,SZ002645,2025-04-25,7.150,7.200,7.020,7.090,12893142.000,91629168.000<br/>3397,SZ002646,2025-04-25,8.990,9.080,8.910,9.000,5160769.000,46611416.000<br/>3398,SZ002647,2025-04-25,4.970,5.100,4.950,5.090,9069050.000,45742552.000<br/>3399,SZ002648,2025-04-25,18.960,19.150,18.390,19.150,303482368.000,5727177728.000<br/>3400,SZ002649,2025-04-25,12.120,12.290,12.050,12.090,14830200.000,180553728.000<br/>3401,SZ002650,2025-04-25,5.170,5.250,5.040,5.090,7730050.000,39741012.000<br/>3402,SZ002651,2025-04-25,6.750,6.890,6.610,6.630,23053050.000,153927120.000<br/>3403,SZ002652,2025-04-25,2.700,2.740,2.660,2.700,8904046.000,24059888.000<br/>3404,SZ002653,2025-04-25,43.340,43.470,41.460,42.220,4342150.000,182875136.000<br/>3405,SZ002654,2025-04-25,11.020,11.330,10.890,11.130,29559494.000,328164352.000<br/>3406,SZ002655,2025-04-25,12.180,12.470,12.110,12.270,13621781.000,167762832.000<br/>3407,SZ002656,2025-04-25,2.140,2.200,2.120,2.180,10712808.000,23201418.000<br/>3408,SZ002657,2025-04-25,19.240,20.160,19.050,19.580,29878454.000,584832192.000<br/>3409,SZ002658,2025-04-25,6.960,7.120,6.960,7.040,6289708.000,44276080.000<br/>3410,SZ002659,2025-04-25,4.740,4.890,4.610,4.720,28771800.000,136543168.000<br/>3411,SZ002660,2025-04-25,8.720,8.880,8.660,8.750,4698100.000,41221368.000<br/>3412,SZ002661,2025-04-25,10.240,10.500,10.200,10.370,11928937.000,123898312.000<br/>3413,SZ002662,2025-04-25,3.660,3.760,3.660,3.700,25633900.000,95238256.000<br/>3414,SZ002663,2025-04-25,1.650,1.700,1.640,1.670,26830780.000,45027616.000<br/>3415,SZ002664,2025-04-25,15.510,15.790,15.390,15.650,7760400.000,121158208.000<br/>3416,SZ002666,2025-04-25,4.560,4.680,4.440,4.570,24812904.000,113225192.000<br/>3417,SZ002667,2025-04-25,12.730,12.840,12.090,12.490,17517100.000,218705296.000<br/>3418,SZ002668,2025-04-25,10.490,10.640,10.380,10.440,11154900.000,116896360.000<br/>3419,SZ002669,2025-04-25,9.480,9.610,9.350,9.440,4137200.000,39189904.000<br/>3420,SZ002670,2025-04-25,12.240,12.500,12.120,12.290,37207688.000,457870048.000<br/>3421,SZ002671,2025-04-25,4.170,4.240,4.160,4.200,6229800.000,26168186.000<br/>3422,SZ002672,2025-04-25,4.110,4.200,4.110,4.160,8398531.000,34984872.000<br/>3423,SZ002673,2025-04-25,7.410,7.470,7.380,7.440,29282660.000,217750704.000<br/>3424,SZ002674,2025-04-25,9.530,9.620,9.440,9.600,2380500.000,22761796.000<br/>3425,SZ002675,2025-04-25,15.410,15.500,14.900,15.050,15735480.000,237519040.000<br/>3426,SZ002676,2025-04-25,5.810,5.920,5.800,5.840,12054140.000,70501248.000<br/>3427,SZ002677,2025-04-25,7.110,7.210,7.110,7.190,3259900.000,23371760.000<br/>3428,SZ002678,2025-04-25,4.460,4.580,4.290,4.360,20111470.000,88117232.000<br/>3429,SZ002679,2025-04-25,8.340,8.440,8.320,8.380,1812500.000,15189769.000<br/>3430,SZ002681,2025-04-25,7.050,7.230,7.000,7.070,71686640.000,509225920.000<br/>3431,SZ002682,2025-04-25,4.110,4.140,4.050,4.080,17115660.000,70082648.000<br/>3432,SZ002683,2025-04-25,32.000,32.000,31.100,31.200,6448657.000,202203088.000<br/>3433,SZ002685,2025-04-25,6.800,6.910,6.500,6.740,42277568.000,283192032.000<br/>3434,SZ002686,2025-04-25,5.720,5.780,5.600,5.730,12193181.000,69398424.000<br/>3435,SZ002687,2025-04-25,4.320,4.350,4.290,4.310,6204406.000,26822628.000<br/>3436,SZ002688,2025-04-25,6.450,6.650,6.320,6.430,101373416.000,657830080.000<br/>3437,SZ002689,2025-04-25,3.380,3.430,3.340,3.380,12670350.000,42840284.000<br/>3438,SZ002690,2025-04-25,17.220,17.330,17.100,17.130,5349160.000,91970008.000<br/>3439,SZ002691,2025-04-25,7.890,7.890,7.700,7.740,3954600.000,30776662.000<br/>3440,SZ002692,2025-04-25,4.620,4.720,4.590,4.660,10620540.000,49552928.000<br/>3441,SZ002693,2025-04-25,9.480,10.150,9.480,9.480,77673792.000,750859072.000<br/>3442,SZ002694,2025-04-25,4.240,4.290,4.180,4.190,3816300.000,16135969.000<br/>3443,SZ002695,2025-04-25,10.010,10.380,9.960,10.000,15965011.000,161927456.000<br/>3444,SZ002696,2025-04-25,5.040,5.090,5.000,5.000,7201460.000,36269172.000<br/>3445,SZ002697,2025-04-25,6.310,6.780,6.200,6.360,161367696.000,1040157824.000<br/>3446,SZ002698,2025-04-25,16.230,16.390,16.120,16.280,7957472.000,129354928.000<br/>3447,SZ002700,2025-04-25,9.180,9.250,8.800,8.950,4286726.000,38380700.000<br/>3448,SZ002701,2025-04-25,5.230,5.310,5.190,5.210,33813256.000,177318752.000<br/>3449,SZ002702,2025-04-25,4.040,4.070,3.930,3.930,42698400.000,170447344.000<br/>3450,SZ002703,2025-04-25,11.510,11.730,11.480,11.510,18558400.000,214850512.000<br/>3451,SZ002705,2025-04-25,13.260,13.440,13.260,13.330,4873328.000,65173524.000<br/>3452,SZ002706,2025-04-25,7.990,8.290,7.960,8.140,18040900.000,146968816.000<br/>3453,SZ002707,2025-04-25,8.440,9.200,8.360,8.950,125321080.000,1113944192.000<br/>3454,SZ002708,2025-04-25,11.300,11.750,11.300,11.480,44960168.000,519326656.000<br/>3455,SZ002709,2025-04-25,17.000,17.230,16.940,17.090,13416421.000,229522144.000<br/>3456,SZ002712,2025-04-25,5.150,5.260,5.130,5.210,10844170.000,56434952.000<br/>3457,SZ002713,2025-04-25,3.900,3.950,3.830,3.900,15436820.000,60342100.000<br/>3458,SZ002714,2025-04-25,40.800,41.080,40.010,40.030,29794652.000,1204558976.000<br/>3459,SZ002715,2025-04-25,14.800,15.760,14.680,15.130,4563201.000,69041432.000<br/>3460,SZ002716,2025-04-25,3.720,3.760,3.650,3.660,80044680.000,295756192.000<br/>3461,SZ002717,2025-04-25,2.880,2.880,2.760,2.820,80494496.000,227482272.000<br/>3462,SZ002718,2025-04-25,13.020,13.210,12.850,12.990,1750950.000,22817996.000<br/>3463,SZ002719,2025-04-25,8.450,8.840,8.200,8.200,32222044.000,273759296.000<br/>3464,SZ002721,2025-04-25,2.690,2.720,2.680,2.690,19404044.000,52352108.000<br/>3465,SZ002722,2025-04-25,13.850,13.990,13.770,13.910,1947700.000,27069896.000<br/>3466,SZ002723,2025-04-25,6.940,7.000,6.720,6.750,10135000.000,69121352.000<br/>3467,SZ002724,2025-04-25,5.830,5.900,5.750,5.790,20141124.000,116709008.000<br/>3468,SZ002725,2025-04-25,10.950,11.800,10.940,11.170,17686064.000,199303232.000<br/>3469,SZ002726,2025-04-25,5.930,6.050,5.930,5.960,11501400.000,68984512.000<br/>3470,SZ002727,2025-04-25,13.280,13.490,13.230,13.350,5825601.000,77819048.000<br/>3471,SZ002728,2025-04-25,7.670,7.670,7.580,7.630,4362699.000,33230958.000<br/>3472,SZ002729,2025-04-25,11.760,12.100,11.760,11.990,3691696.000,44200284.000<br/>3473,SZ002730,2025-04-25,14.250,14.760,14.250,14.410,8406100.000,121559224.000<br/>3474,SZ002731,2025-04-25,9.530,9.820,9.470,9.570,5860970.000,56365736.000<br/>3475,SZ002732,2025-04-25,16.790,17.230,16.790,16.850,3975800.000,67444016.000<br/>3476,SZ002733,2025-04-25,14.320,14.620,14.320,14.460,6043200.000,87661688.000<br/>3477,SZ002734,2025-04-25,13.110,13.480,12.760,13.330,58136104.000,769022272.000<br/>3478,SZ002735,2025-04-25,9.450,9.690,9.240,9.460,27045420.000,256512768.000<br/>3479,SZ002736,2025-04-25,10.700,10.720,10.600,10.680,21947312.000,233980576.000<br/>3480,SZ002737,2025-04-25,15.500,16.140,15.500,15.900,11898015.000,188726768.000<br/>3481,SZ002738,2025-04-25,28.720,29.660,28.700,28.920,13039714.000,380425888.000<br/>3482,SZ002739,2025-04-25,11.220,11.620,11.200,11.510,34042992.000,389031200.000<br/>3483,SZ002741,2025-04-25,15.300,15.470,15.160,15.380,7791459.000,119474504.000<br/>3484,SZ002742,2025-04-25,4.180,4.220,4.040,4.150,10870600.000,44897760.000<br/>3485,SZ002743,2025-04-25,6.670,7.090,6.670,6.900,17564596.000,121259784.000<br/>3486,SZ002745,2025-04-25,8.260,8.430,8.210,8.220,18856408.000,156280000.000<br/>3487,SZ002746,2025-04-25,6.100,6.140,6.050,6.070,19080372.000,115937712.000<br/>3488,SZ002747,2025-04-25,18.930,19.080,18.730,18.850,14441466.000,272799744.000<br/>3489,SZ002748,2025-04-25,8.690,8.950,8.660,8.850,4565200.000,40413256.000<br/>3490,SZ002749,2025-04-25,15.630,15.640,15.000,15.100,6728491.000,102134872.000<br/>3491,SZ002752,2025-04-25,5.630,5.680,5.590,5.610,7249400.000,40768596.000<br/>3492,SZ002753,2025-04-25,6.420,6.480,6.400,6.420,3115600.000,20045366.000<br/>3493,SZ002755,2025-04-25,18.120,18.600,17.480,18.540,8960232.000,161918544.000<br/>3494,SZ002756,2025-04-25,30.180,30.550,30.060,30.110,5647138.000,170831712.000<br/>3495,SZ002757,2025-04-25,17.330,17.850,17.330,17.550,9550573.000,168233696.000<br/>3496,SZ002758,2025-04-25,8.640,8.780,8.610,8.710,4946000.000,43043748.000<br/>3497,SZ002759,2025-04-25,7.150,7.190,7.100,7.110,3560500.000,25442864.000<br/>3498,SZ002760,2025-04-25,18.460,18.580,18.000,18.300,3484700.000,63956736.000<br/>3499,SZ002761,2025-04-25,8.230,8.420,8.230,8.250,13443962.000,111921144.000<br/>3500,SZ002762,2025-04-25,4.240,4.660,4.240,4.530,52530656.000,227574208.000<br/>3501,SZ002763,2025-04-25,6.640,6.700,6.600,6.610,2834559.000,18807254.000<br/>3502,SZ002765,2025-04-25,13.960,14.900,13.710,14.520,63713460.000,919048128.000<br/>3503,SZ002766,2025-04-25,5.350,5.430,5.310,5.340,9131400.000,48966988.000<br/>3504,SZ002767,2025-04-25,15.660,16.150,15.120,15.610,12181000.000,188355456.000<br/>3505,SZ002768,2025-04-25,26.800,26.850,26.480,26.700,2579200.000,68814256.000<br/>3506,SZ002769,2025-04-25,6.730,6.850,6.730,6.760,4456800.000,30279292.000<br/>3507,SZ002771,2025-04-25,15.530,15.630,15.370,15.460,4092700.000,63505468.000<br/>3508,SZ002772,2025-04-25,7.800,7.810,7.710,7.770,9505824.000,73785768.000<br/>3509,SZ002773,2025-04-25,28.360,28.600,26.970,27.350,14397797.000,396976992.000<br/>3510,SZ002774,2025-04-25,8.150,8.200,8.050,8.130,3959144.000,32142042.000<br/>3511,SZ002775,2025-04-25,3.270,3.280,3.200,3.210,4314500.000,13961530.000<br/>3512,SZ002777,2025-04-25,16.830,17.140,16.700,16.830,7239500.000,122331968.000<br/>3513,SZ002778,2025-04-25,16.460,16.580,16.050,16.140,2006240.000,32616642.000<br/>3514,SZ002779,2025-04-25,96.920,104.390,96.500,104.390,5727478.000,579135872.000<br/>3515,SZ002780,2025-04-25,10.510,10.630,10.400,10.570,6693863.000,70568856.000<br/>3516,SZ002782,2025-04-25,11.830,12.000,11.740,11.930,5074100.000,60369316.000<br/>3517,SZ002783,2025-04-25,7.860,7.930,7.850,7.890,6680400.000,52766988.000<br/>3518,SZ002785,2025-04-25,24.730,26.500,24.640,26.010,6615800.000,171687200.000<br/>3519,SZ002786,2025-04-25,8.220,8.420,8.200,8.280,6132100.000,50919644.000<br/>3520,SZ002787,2025-04-25,8.080,8.220,8.050,8.150,6006500.000,48863936.000<br/>3521,SZ002788,2025-04-25,8.080,8.100,8.020,8.060,3571574.000,28768192.000<br/>3522,SZ002790,2025-04-25,6.870,6.880,6.510,6.640,15951623.000,105745128.000<br/>3523,SZ002791,2025-04-25,24.510,25.460,24.340,24.900,10494318.000,262098848.000<br/>3524,SZ002792,2025-04-25,14.350,14.780,14.350,14.510,20690576.000,302398848.000<br/>3525,SZ002793,2025-04-25,4.810,4.950,4.520,4.550,83199672.000,385378720.000<br/>3526,SZ002795,2025-04-25,5.280,5.300,5.110,5.150,20515832.000,106241544.000<br/>3527,SZ002796,2025-04-25,11.320,11.320,10.700,10.950,21095644.000,231302944.000<br/>3528,SZ002797,2025-04-25,7.040,7.120,7.010,7.100,56731124.000,401379520.000<br/>3529,SZ002798,2025-04-25,3.930,4.030,3.910,3.930,4637648.000,18423642.000<br/>3530,SZ002799,2025-04-25,7.270,7.330,7.200,7.260,3317194.000,24089926.000<br/>3531,SZ002800,2025-04-25,11.860,12.510,11.650,12.290,18175692.000,221503040.000<br/>3532,SZ002801,2025-04-25,31.480,32.100,30.910,31.580,4097400.000,129390920.000<br/>3533,SZ002802,2025-04-25,14.580,15.500,14.580,14.950,5316222.000,79658304.000<br/>3534,SZ002803,2025-04-25,13.880,14.030,13.690,13.710,15950378.000,221077472.000<br/>3535,SZ002805,2025-04-25,10.970,11.150,10.900,10.960,2320770.000,25522042.000<br/>3536,SZ002806,2025-04-25,11.570,11.700,11.420,11.480,10469160.000,121209032.000<br/>3537,SZ002807,2025-04-25,4.370,4.440,4.340,4.430,31082660.000,136607440.000<br/>3538,SZ002808,2025-04-25,3.210,3.210,3.060,3.080,21625144.000,68198320.000<br/>3539,SZ002809,2025-04-25,11.860,13.000,11.500,12.210,60620260.000,747123328.000<br/>3540,SZ002810,2025-04-25,11.580,11.680,11.520,11.540,1875600.000,21717476.000<br/>3541,SZ002811,2025-04-25,8.850,8.920,8.770,8.870,3631520.000,32182184.000<br/>3542,SZ002812,2025-04-25,27.880,28.120,27.770,27.970,4922115.000,137572560.000<br/>3543,SZ002813,2025-04-25,20.500,20.700,20.300,20.480,750200.000,15384308.000<br/>3544,SZ002815,2025-04-25,9.640,9.830,9.610,9.690,9699213.000,94462976.000<br/>3545,SZ002816,2025-04-25,11.220,11.290,10.850,11.010,7189800.000,79372024.000<br/>3546,SZ002817,2025-04-25,6.660,6.660,6.560,6.580,3189622.000,21075312.000<br/>3547,SZ002818,2025-04-25,13.580,13.910,13.540,13.620,2916384.000,39991708.000<br/>3548,SZ002819,2025-04-25,24.410,24.700,24.310,24.420,1695733.000,41511068.000<br/>3549,SZ002820,2025-04-25,10.810,10.970,10.700,10.740,14338742.000,155571776.000<br/>3550,SZ002821,2025-04-25,73.780,76.130,73.010,74.470,11120385.000,833041344.000<br/>3551,SZ002822,2025-04-25,3.200,3.360,3.170,3.300,7176000.000,23530908.000<br/>3552,SZ002823,2025-04-25,13.280,13.410,13.100,13.300,5202679.000,69107824.000<br/>3553,SZ002824,2025-04-25,15.150,15.500,14.910,15.210,3972363.000,60548176.000<br/>3554,SZ002825,2025-04-25,9.500,9.590,9.340,9.380,6601541.000,62435952.000<br/>3555,SZ002826,2025-04-25,10.630,10.750,10.400,10.550,3507800.000,36892728.000<br/>3556,SZ002827,2025-04-25,28.700,29.370,28.310,28.450,9234300.000,265304736.000<br/>3557,SZ002828,2025-04-25,8.270,8.350,8.080,8.230,6278640.000,51613352.000<br/>3558,SZ002829,2025-04-25,17.290,17.460,16.700,16.710,7824540.000,132800616.000<br/>3559,SZ002830,2025-04-25,12.760,12.910,12.610,12.700,1499600.000,19100328.000<br/>3560,SZ002831,2025-04-25,21.060,21.730,20.910,21.350,6131247.000,131527088.000<br/>3561,SZ002832,2025-04-25,17.480,17.590,17.430,17.470,4690736.000,82045232.000<br/>3562,SZ002833,2025-04-25,17.030,17.050,16.730,16.890,3816954.000,64511180.000<br/>3563,SZ002835,2025-04-25,17.000,17.250,16.860,16.860,3818800.000,64786892.000<br/>3564,SZ002836,2025-04-25,8.360,8.650,8.300,8.320,10140998.000,85381936.000<br/>3565,SZ002837,2025-04-25,30.700,31.310,30.060,30.380,20187180.000,616132416.000<br/>3566,SZ002838,2025-04-25,15.840,15.890,15.260,15.370,12430324.000,192875408.000<br/>3567,SZ002839,2025-04-25,4.180,4.240,4.170,4.230,32746072.000,137711616.000<br/>3568,SZ002840,2025-04-25,10.840,10.950,10.680,10.890,9937886.000,107670656.000<br/>3569,SZ002841,2025-04-25,32.650,32.910,32.400,32.860,3400688.000,111371160.000<br/>3570,SZ002842,2025-04-25,6.700,6.850,6.660,6.680,5466019.000,36729136.000<br/>3571,SZ002843,2025-04-25,23.010,24.200,22.550,23.410,20803850.000,487664320.000<br/>3572,SZ002845,2025-04-25,13.910,14.060,13.820,13.950,8400260.000,117196136.000<br/>3573,SZ002846,2025-04-25,9.160,9.170,8.930,8.960,11821128.000,106379016.000<br/>3574,SZ002847,2025-04-25,88.800,93.600,88.730,90.500,4360559.000,396840608.000<br/>3575,SZ002849,2025-04-25,17.030,17.110,16.470,16.540,5720045.000,95558328.000<br/>3576,SZ002850,2025-04-25,137.000,138.870,127.900,134.500,7886511.000,1050619072.000<br/>3577,SZ002851,2025-04-25,47.400,48.750,47.000,47.550,24544652.000,1179808640.000<br/>3578,SZ002852,2025-04-25,9.240,9.480,9.200,9.210,10269934.000,95608160.000<br/>3579,SZ002853,2025-04-25,14.560,14.710,14.270,14.320,2383550.000,34341012.000<br/>3580,SZ002855,2025-04-25,15.970,16.400,15.970,16.180,2209200.000,35856616.000<br/>3581,SZ002856,2025-04-25,8.670,8.780,8.530,8.680,3081300.000,26758270.000<br/>3582,SZ002857,2025-04-25,14.150,14.520,13.700,13.970,13645675.000,192236176.000<br/>3583,SZ002858,2025-04-25,11.440,11.830,11.230,11.560,8671200.000,100750336.000<br/>3584,SZ002859,2025-04-25,17.950,18.480,17.900,18.120,3205698.000,58179132.000<br/>3585,SZ002860,2025-04-25,10.430,10.770,10.350,10.400,10908278.000,114104968.000<br/>3586,SZ002861,2025-04-25,12.430,12.540,12.240,12.300,9021216.000,111478864.000<br/>3587,SZ002862,2025-04-25,23.090,23.480,22.950,23.110,2785800.000,64499140.000<br/>3588,SZ002863,2025-04-25,4.680,4.830,4.680,4.760,17312850.000,82554784.000<br/>3589,SZ002864,2025-04-25,27.350,27.400,26.840,26.930,1935100.000,52298636.000<br/>3590,SZ002865,2025-04-25,39.700,40.100,39.280,39.700,4144640.000,164734992.000<br/>3591,SZ002866,2025-04-25,14.900,15.070,14.830,14.870,5141870.000,76881264.000<br/>3592,SZ002867,2025-04-25,13.230,13.530,13.230,13.450,5587750.000,74921736.000<br/>3593,SZ002869,2025-04-25,24.520,24.850,24.450,24.590,1768400.000,43626124.000<br/>3594,SZ002870,2025-04-25,31.080,33.090,30.780,32.350,4907800.000,157272640.000<br/>3595,SZ002871,2025-04-25,9.670,9.750,9.510,9.610,2153930.000,20764652.000<br/>3596,SZ002872,2025-04-25,3.990,4.120,3.990,4.070,1729200.000,7016335.000<br/>3597,SZ002873,2025-04-25,8.730,8.770,8.420,8.520,6517888.000,55734968.000<br/>3598,SZ002875,2025-04-25,12.010,12.980,12.010,12.650,10598447.000,134085832.000<br/>3599,SZ002876,2025-04-25,23.610,24.680,23.610,24.150,2976890.000,72281760.000<br/>3600,SZ002877,2025-04-25,7.810,7.910,7.780,7.820,3103800.000,24367556.000<br/>3601,SZ002878,2025-04-25,13.510,13.690,13.500,13.550,3457434.000,46993976.000<br/>3602,SZ002879,2025-04-25,15.050,15.280,15.050,15.150,1821200.000,27661474.000<br/>3603,SZ002880,2025-04-25,28.280,28.430,27.740,28.060,2998125.000,83933736.000<br/>3604,SZ002881,2025-04-25,44.870,46.580,44.800,45.400,13063130.000,595552640.000<br/>3605,SZ002882,2025-04-25,16.510,16.590,16.300,16.440,4518300.000,74326768.000<br/>3606,SZ002883,2025-04-25,10.180,10.190,10.010,10.100,2829052.000,28601392.000<br/>3607,SZ002884,2025-04-25,16.010,16.190,15.830,15.920,4045906.000,64712444.000<br/>3608,SZ002885,2025-04-25,12.480,12.600,12.350,12.440,4292240.000,53588808.000<br/>3609,SZ002886,2025-04-25,19.010,19.020,18.380,18.550,17099784.000,318801536.000<br/>3610,SZ002887,2025-04-25,7.080,7.220,7.060,7.130,2170008.000,15523881.000<br/>3611,SZ002888,2025-04-25,17.040,17.360,16.930,17.000,2550260.000,43590768.000<br/>3612,SZ002889,2025-04-25,20.280,20.520,19.900,20.090,5943256.000,119978904.000<br/>3613,SZ002890,2025-04-25,11.400,11.480,11.180,11.430,2596203.000,29576758.000<br/>3614,SZ002891,2025-04-25,54.510,57.030,53.250,54.200,18094804.000,992331328.000<br/>3615,SZ002892,2025-04-25,14.980,15.330,14.770,15.080,19115796.000,287282112.000<br/>3616,SZ002893,2025-04-25,10.450,10.570,10.400,10.520,6971830.000,73141736.000<br/>3617,SZ002895,2025-04-25,22.500,22.580,22.330,22.370,3445800.000,77319272.000<br/>3618,SZ002896,2025-04-25,90.700,90.810,88.180,89.120,8670303.000,775923008.000<br/>3619,SZ002897,2025-04-25,37.760,40.240,37.030,39.000,13425180.000,518895392.000<br/>3620,SZ002899,2025-04-25,20.810,20.950,20.450,20.510,2723700.000,56139900.000<br/>3621,SZ002900,2025-04-25,11.470,11.570,11.140,11.250,21536540.000,243341808.000<br/>3622,SZ002901,2025-04-25,34.000,34.280,33.480,33.580,2577753.000,87113480.000<br/>3623,SZ002902,2025-04-25,16.700,17.140,16.700,16.900,4165900.000,70622400.000<br/>3624,SZ002903,2025-04-25,20.330,20.730,20.270,20.420,7426350.000,152092016.000<br/>3625,SZ002905,2025-04-25,7.620,7.940,7.580,7.780,14881200.000,115912336.000<br/>3626,SZ002906,2025-04-25,31.140,31.660,30.880,31.390,4660900.000,146205824.000<br/>3627,SZ002907,2025-04-25,14.380,14.580,14.010,14.060,9858786.000,139829008.000<br/>3628,SZ002908,2025-04-25,8.430,9.220,8.350,8.780,27992766.000,248294144.000<br/>3629,SZ002909,2025-04-25,5.790,5.870,5.660,5.690,9758898.000,55801804.000<br/>3630,SZ002910,2025-04-25,8.850,8.850,8.490,8.490,19298192.000,167706816.000<br/>3631,SZ002911,2025-04-25,10.960,11.050,10.880,10.950,2186649.000,23926150.000<br/>3632,SZ002912,2025-04-25,24.320,24.760,24.280,24.660,1931053.000,47474128.000<br/>3633,SZ002913,2025-04-25,23.340,24.250,23.340,23.900,5507181.000,131499432.000<br/>3634,SZ002915,2025-04-25,17.100,18.020,16.540,16.780,105583872.000,1847495424.000<br/>3635,SZ002916,2025-04-25,107.300,111.980,107.010,109.320,10726296.000,1179343360.000<br/>3636,SZ002917,2025-04-25,13.240,13.540,13.150,13.340,10444200.000,139112448.000<br/>3637,SZ002918,2025-04-25,8.610,8.770,8.600,8.680,6325635.000,55048912.000<br/>3638,SZ002919,2025-04-25,15.390,15.400,15.000,15.050,3752800.000,56897760.000<br/>3639,SZ002920,2025-04-25,103.900,107.650,103.500,105.450,6693207.000,707065280.000<br/>3640,SZ002921,2025-04-25,12.580,12.800,12.450,12.530,2646000.000,33254072.000<br/>3641,SZ002922,2025-04-25,15.540,15.810,15.540,15.690,6151200.000,96513528.000<br/>3642,SZ002923,2025-04-25,12.730,12.930,12.100,12.260,29835140.000,368029120.000<br/>3643,SZ002925,2025-04-25,15.130,15.870,14.910,15.560,8111890.000,126091088.000<br/>3644,SZ002926,2025-04-25,8.110,8.150,8.020,8.110,20128400.000,162848864.000<br/>3645,SZ002927,2025-04-25,12.940,13.140,12.890,13.010,5902401.000,76887992.000<br/>3646,SZ002928,2025-04-25,7.440,7.570,7.350,7.530,11740575.000,87538256.000<br/>3647,SZ002929,2025-04-25,46.250,47.400,46.040,46.260,11851717.000,551590144.000<br/>3648,SZ002930,2025-04-25,9.720,9.810,9.680,9.690,4729100.000,46047736.000<br/>3649,SZ002931,2025-04-25,17.250,17.350,16.200,16.340,10562602.000,174149280.000<br/>3650,SZ002932,2025-04-25,17.950,18.470,17.710,18.090,4701279.000,85066656.000<br/>3651,SZ002933,2025-04-25,31.160,32.060,31.100,31.240,2919200.000,91860776.000<br/>3652,SZ002935,2025-04-25,13.250,13.390,13.200,13.280,3378560.000,44912148.000<br/>3653,SZ002936,2025-04-25,1.840,1.870,1.840,1.860,102223504.000,189885200.000<br/>3654,SZ002937,2025-04-25,16.000,16.490,15.630,16.250,11987046.000,191873376.000<br/>3655,SZ002938,2025-04-25,29.320,31.000,29.320,30.040,21192250.000,644799616.000<br/>3656,SZ002939,2025-04-25,7.570,7.660,7.550,7.630,21319912.000,162470864.000<br/>3657,SZ002940,2025-04-25,13.810,13.950,13.360,13.440,5028791.000,68208896.000<br/>3658,SZ002941,2025-04-25,11.120,11.520,11.010,11.330,14172671.000,160139040.000<br/>3659,SZ002942,2025-04-25,16.260,16.380,15.970,16.050,1358400.000,21825666.000<br/>3660,SZ002943,2025-04-25,22.900,25.210,22.900,25.210,9591506.000,235975072.000<br/>3661,SZ002945,2025-04-25,13.760,13.810,13.680,13.750,8601300.000,118246608.000<br/>3662,SZ002946,2025-04-25,17.260,18.100,17.250,17.570,20162952.000,357100416.000<br/>3663,SZ002947,2025-04-25,31.050,32.240,31.050,31.710,5832061.000,185221552.000<br/>3664,SZ002948,2025-04-25,4.390,4.470,4.380,4.450,31408536.000,139264304.000<br/>3665,SZ002949,2025-04-25,13.700,13.770,13.210,13.390,4642501.000,62069152.000<br/>3666,SZ002950,2025-04-25,8.510,8.610,8.460,8.520,3788750.000,32280966.000<br/>3667,SZ002951,2025-04-25,8.140,8.500,8.090,8.420,3319200.000,27542336.000<br/>3668,SZ002952,2025-04-25,17.600,17.990,17.520,17.800,1775800.000,31601852.000<br/>3669,SZ002953,2025-04-25,10.310,10.510,10.310,10.380,8252776.000,85881016.000<br/>3670,SZ002955,2025-04-25,21.800,22.490,21.760,22.250,3372019.000,74713952.000<br/>3671,SZ002956,2025-04-25,18.880,19.080,18.420,18.590,5126327.000,95489544.000<br/>3672,SZ002957,2025-04-25,14.970,15.080,14.770,15.030,4655900.000,69635840.000<br/>3673,SZ002958,2025-04-25,3.050,3.150,3.050,3.140,158202784.000,490897280.000<br/>3674,SZ002959,2025-04-25,45.250,47.800,45.200,46.670,3384408.000,158745232.000<br/>3675,SZ002960,2025-04-25,10.860,10.940,10.830,10.870,4264544.000,46407556.000<br/>3676,SZ002961,2025-04-25,15.100,15.340,14.950,15.020,6984700.000,105748336.000<br/>3677,SZ002962,2025-04-25,14.300,14.400,14.150,14.350,3370636.000,48213268.000<br/>3678,SZ002963,2025-04-25,10.760,10.820,10.650,10.770,1170700.000,12594259.000<br/>3679,SZ002965,2025-04-25,46.930,48.500,46.100,48.060,13748900.000,655837056.000<br/>3680,SZ002966,2025-04-25,8.020,8.050,7.980,8.050,18470762.000,148059984.000<br/>3681,SZ002967,2025-04-25,19.390,19.490,18.270,18.390,26013222.000,479956512.000<br/>3682,SZ002968,2025-04-25,9.700,9.980,9.650,9.660,5957700.000,58526472.000<br/>3683,SZ002969,2025-04-25,3.350,3.400,3.280,3.290,33106900.000,110290688.000<br/>3684,SZ002970,2025-04-25,50.020,51.350,49.790,50.390,5342949.000,270283488.000<br/>3685,SZ002971,2025-04-25,17.220,18.560,17.110,18.310,5270390.000,94885728.000<br/>3686,SZ002972,2025-04-25,10.500,10.690,10.320,10.580,2991760.000,31665588.000<br/>3687,SZ002973,2025-04-25,10.470,10.590,10.410,10.500,1966700.000,20678834.000<br/>3688,SZ002975,2025-04-25,29.300,29.300,28.400,29.100,2262457.000,65607784.000<br/>3689,SZ002976,2025-04-25,20.760,21.300,20.200,20.410,3564800.000,73258928.000<br/>3690,SZ002977,2025-04-25,27.870,28.690,27.470,28.310,3490930.000,98222288.000<br/>3691,SZ002978,2025-04-25,30.580,30.960,30.540,30.650,863300.000,26536032.000<br/>3692,SZ002979,2025-04-25,44.790,46.600,43.690,45.680,14832650.000,669880896.000<br/>3693,SZ002980,2025-04-25,25.100,25.300,25.000,25.060,1358800.000,34137024.000<br/>3694,SZ002981,2025-04-25,22.380,23.150,22.010,22.410,6906070.000,155574160.000<br/>3695,SZ002982,2025-04-25,21.020,21.180,20.730,20.830,5098060.000,106819024.000<br/>3696,SZ002983,2025-04-25,17.820,18.920,17.800,18.750,8155481.000,151144000.000<br/>3697,SZ002984,2025-04-25,18.990,19.050,18.730,18.900,20584894.000,387950592.000<br/>3698,SZ002985,2025-04-25,26.800,26.900,26.230,26.580,8112771.000,215551072.000<br/>3699,SZ002986,2025-04-25,10.700,10.730,10.590,10.650,1731675.000,18463378.000<br/>3700,SZ002987,2025-04-25,19.280,19.690,19.030,19.170,25944644.000,499751648.000<br/>3701,SZ002988,2025-04-25,28.000,28.140,27.520,27.790,5043549.000,140522880.000<br/>3702,SZ002989,2025-04-25,27.580,27.690,26.590,26.670,3899158.000,105153176.000<br/>3703,SZ002990,2025-04-25,28.660,28.970,27.880,28.060,2962182.000,83749952.000<br/>3704,SZ002991,2025-04-25,74.050,76.660,74.050,74.530,2348114.000,177342336.000<br/>3705,SZ002992,2025-04-25,65.170,66.000,64.750,65.160,569273.000,37181624.000<br/>3706,SZ002993,2025-04-25,34.500,36.330,34.500,35.710,5536603.000,197493264.000<br/>3707,SZ002995,2025-04-25,16.900,17.150,16.900,16.920,1764796.000,30046308.000<br/>3708,SZ002996,2025-04-25,6.530,6.750,6.480,6.750,39093308.000,260360192.000<br/>3709,SZ002997,2025-04-25,37.960,38.770,37.570,38.360,5549200.000,212698688.000<br/>3710,SZ002998,2025-04-25,6.770,6.840,6.700,6.730,4770700.000,32142312.000<br/>3711,SZ002999,2025-04-25,6.020,6.040,5.980,5.990,5451120.000,32751936.000<br/>3712,SZ003000,2025-04-25,13.400,13.750,13.330,13.530,17926800.000,242219472.000<br/>3713,SZ003001,2025-04-25,40.440,40.880,39.600,39.710,2359698.000,94472352.000<br/>3714,SZ003002,2025-04-25,26.940,27.000,25.860,26.470,3487900.000,92254136.000<br/>3715,SZ003003,2025-04-25,17.070,17.070,15.680,17.070,64298840.000,1080629120.000<br/>3716,SZ003004,2025-04-25,20.310,20.400,19.850,20.030,1142340.000,22965166.000<br/>3717,SZ003005,2025-04-25,30.320,31.770,30.140,30.710,5550412.000,171893968.000<br/>3718,SZ003006,2025-04-25,32.120,32.120,30.730,31.040,6409481.000,200163664.000<br/>3719,SZ003007,2025-04-25,27.620,27.900,26.810,27.240,3503432.000,95471616.000<br/>3720,SZ003008,2025-04-25,20.290,20.470,20.070,20.420,903830.000,18354470.000<br/>3721,SZ003009,2025-04-25,34.980,35.270,34.750,34.880,893400.000,31285366.000<br/>3722,SZ003010,2025-04-25,52.000,52.000,49.000,49.910,6783260.000,339402336.000<br/>3723,SZ003011,2025-04-25,14.850,15.170,14.670,14.950,1170100.000,17471128.000<br/>3724,SZ003012,2025-04-25,6.350,6.450,6.350,6.390,6120400.000,39199936.000<br/>3725,SZ003013,2025-04-25,14.750,14.850,14.280,14.390,11072002.000,159871488.000<br/>3726,SZ003015,2025-04-25,13.650,13.910,13.640,13.730,11372711.000,156694944.000<br/>3727,SZ003016,2025-04-25,6.670,6.800,6.600,6.740,3546400.000,23863826.000<br/>3728,SZ003017,2025-04-25,23.230,23.970,22.690,22.930,9744421.000,225632064.000<br/>3729,SZ003018,2025-04-25,10.910,12.070,10.910,12.070,12268474.000,145509024.000<br/>3730,SZ003019,2025-04-25,27.810,28.370,27.600,28.040,5071203.000,141994736.000<br/>3731,SZ003020,2025-04-25,30.800,30.880,28.800,28.800,24283430.000,711122624.000<br/>3732,SZ003021,2025-04-25,127.490,130.680,123.440,127.350,9393170.000,1197770880.000<br/>3733,SZ003022,2025-04-25,14.240,14.300,14.090,14.110,2692280.000,38133248.000<br/>3734,SZ003023,2025-04-25,18.840,19.360,18.780,19.040,2870839.000,54816112.000<br/>3735,SZ003025,2025-04-25,16.420,16.690,16.300,16.650,4269207.000,70688352.000<br/>3736,SZ003026,2025-04-25,29.010,29.260,28.650,28.960,1390650.000,40312592.000<br/>3737,SZ003027,2025-04-25,16.410,16.410,15.960,16.020,6508650.000,104854720.000<br/>3738,SZ003028,2025-04-25,41.500,42.260,41.080,41.860,1493532.000,62269936.000<br/>3739,SZ003029,2025-04-25,21.000,22.860,20.880,21.280,9298819.000,200413760.000<br/>3740,SZ003030,2025-04-25,17.600,17.790,17.360,17.470,5024800.000,88329992.000<br/>3741,SZ003031,2025-04-25,45.500,46.630,45.400,45.910,1660960.000,76278728.000<br/>3742,SZ003032,2025-04-25,4.920,4.920,4.920,4.920,8962500.000,44095500.000<br/>3743,SZ003033,2025-04-25,41.290,42.060,40.260,41.250,2301700.000,94866144.000<br/>3744,SZ003035,2025-04-25,4.220,4.310,4.200,4.300,17265100.000,73637528.000<br/>3745,SZ003036,2025-04-25,12.290,12.450,12.170,12.340,2664500.000,32834712.000<br/>3746,SZ003037,2025-04-25,6.550,6.680,6.450,6.470,13705266.000,89761520.000<br/>3747,SZ003038,2025-04-25,18.360,19.200,18.280,18.800,4630040.000,87576488.000<br/>3748,SZ003039,2025-04-25,13.420,13.900,13.390,13.750,9318500.000,127302472.000<br/>3749,SZ003040,2025-04-25,12.810,12.960,12.720,12.720,8128822.000,104215872.000<br/>3750,SZ003041,2025-04-25,27.410,28.550,27.220,28.200,2277047.000,64232784.000<br/>3751,SZ003042,2025-04-25,15.360,15.580,15.100,15.220,8013710.000,122270256.000<br/>3752,SZ003043,2025-04-25,55.600,56.650,53.650,53.740,2467561.000,134072296.000<br/>3753,SZ003816,2025-04-25,3.530,3.550,3.510,3.530,97544480.000,344241472.000<br/>3754,SZ300001,2025-04-25,24.540,24.890,24.370,24.500,15364600.000,377373216.000<br/>3755,SZ300002,2025-04-25,11.440,11.580,11.400,11.460,37145044.000,426556064.000<br/>3756,SZ300003,2025-04-25,11.280,11.320,11.170,11.240,11006317.000,123794528.000<br/>3757,SZ300004,2025-04-25,7.810,8.040,7.570,7.890,49926000.000,389052256.000<br/>3758,SZ300005,2025-04-25,8.160,8.540,8.160,8.370,57550892.000,480493504.000<br/>3759,SZ300006,2025-04-25,3.330,3.380,3.290,3.310,17612064.000,58584076.000<br/>3760,SZ300007,2025-04-25,39.890,41.100,39.000,40.150,40838624.000,1642900096.000<br/>3761,SZ300008,2025-04-25,5.680,5.830,5.610,5.720,119348600.000,683488576.000<br/>3762,SZ300009,2025-04-25,8.120,8.160,8.050,8.080,10047181.000,81334352.000<br/>3763,SZ300010,2025-04-25,6.990,7.030,6.930,6.970,37359800.000,260599616.000<br/>3764,SZ300011,2025-04-25,7.220,7.290,7.180,7.200,6433000.000,46440276.000<br/>3765,SZ300012,2025-04-25,11.400,11.580,11.320,11.450,20118360.000,230135920.000<br/>3766,SZ300013,2025-04-25,4.410,4.510,4.360,4.380,17706600.000,78309680.000<br/>3767,SZ300014,2025-04-25,41.350,42.050,41.110,41.230,25279590.000,1049590464.000<br/>3768,SZ300015,2025-04-25,13.020,13.500,13.020,13.110,132270664.000,1757723520.000<br/>3769,SZ300016,2025-04-25,6.310,6.420,6.270,6.290,12266250.000,77625536.000<br/>3770,SZ300017,2025-04-25,11.100,11.330,11.080,11.140,76075472.000,852912576.000<br/>3771,SZ300018,2025-04-25,6.830,7.020,6.770,6.930,17452000.000,120531792.000<br/>3772,SZ300019,2025-04-25,17.750,18.180,17.490,17.680,10626300.000,189225712.000<br/>3773,SZ300020,2025-04-25,3.710,3.720,3.480,3.630,25367800.000,92250688.000<br/>3774,SZ300021,2025-04-25,4.690,4.750,4.640,4.690,32244760.000,151114976.000<br/>3775,SZ300022,2025-04-25,7.500,7.690,7.360,7.500,24423112.000,182687952.000<br/>3776,SZ300024,2025-04-25,16.230,16.400,16.180,16.280,18919190.000,307958976.000<br/>3777,SZ300025,2025-04-25,6.300,6.370,6.230,6.250,9082703.000,57248156.000<br/>3778,SZ300026,2025-04-25,3.340,3.360,3.310,3.330,29768772.000,99178912.000<br/>3779,SZ300027,2025-04-25,2.410,2.460,2.400,2.410,66334064.000,161182992.000<br/>3780,SZ300029,2025-04-25,4.800,4.850,4.730,4.790,2061100.000,9861770.000<br/>3781,SZ300030,2025-04-25,5.490,5.770,5.490,5.640,11794400.000,66080240.000<br/>3782,SZ300031,2025-04-25,22.850,23.060,22.610,22.690,14988406.000,342089248.000<br/>3783,SZ300032,2025-04-25,3.970,4.010,3.910,3.940,12096700.000,48127660.000<br/>3784,SZ300033,2025-04-25,260.090,264.500,256.500,260.080,7898150.000,2055955072.000<br/>3785,SZ300034,2025-04-25,15.050,15.240,14.980,15.110,7744218.000,117033496.000<br/>3786,SZ300035,2025-04-25,15.360,15.490,15.100,15.250,25363042.000,387633632.000<br/>3787,SZ300036,2025-04-25,13.870,13.980,13.770,13.870,4329800.000,60148484.000<br/>3788,SZ300037,2025-04-25,30.500,31.060,30.500,30.790,3988082.000,123154904.000<br/>3789,SZ300039,2025-04-25,6.070,6.110,6.010,6.040,18340668.000,110854456.000<br/>3790,SZ300040,2025-04-25,6.560,7.810,6.460,7.810,205610160.000,1534120064.000<br/>3791,SZ300041,2025-04-25,7.930,8.020,7.900,7.930,7956540.000,63341372.000<br/>3792,SZ300042,2025-04-25,23.790,24.740,23.450,23.960,9764261.000,235551424.000<br/>3793,SZ300043,2025-04-25,3.320,3.380,3.300,3.310,30009820.000,100359096.000<br/>3794,SZ300044,2025-04-25,4.620,4.620,4.620,4.620,1313700.000,6069294.000<br/>3795,SZ300045,2025-04-25,16.980,17.130,16.730,16.760,8284179.000,140093584.000<br/>3796,SZ300046,2025-04-25,30.480,31.460,29.840,30.790,13138230.000,404095680.000<br/>3797,SZ300047,2025-04-25,12.180,12.370,12.040,12.190,21890700.000,267548784.000<br/>3798,SZ300048,2025-04-25,5.520,5.550,5.240,5.260,34999672.000,186169920.000<br/>3799,SZ300049,2025-04-25,30.400,30.780,30.070,30.210,3011600.000,91464672.000<br/>3800,SZ300050,2025-04-25,4.900,5.080,4.880,5.030,14911800.000,74444624.000<br/>3801,SZ300051,2025-04-25,6.600,6.780,6.560,6.700,13406403.000,89638128.000<br/>3802,SZ300052,2025-04-25,8.610,8.780,8.610,8.640,13753108.000,119691640.000<br/>3803,SZ300053,2025-04-25,11.430,11.570,11.260,11.280,12823609.000,146142976.000<br/>3804,SZ300054,2025-04-25,30.190,30.330,29.570,29.880,14321801.000,427905632.000<br/>3805,SZ300055,2025-04-25,5.090,5.140,5.050,5.100,6102300.000,31136790.000<br/>3806,SZ300056,2025-04-25,11.190,11.600,10.970,11.470,10141026.000,115062568.000<br/>3807,SZ300057,2025-04-25,4.530,4.610,4.480,4.550,12281700.000,55981160.000<br/>3808,SZ300058,2025-04-25,8.270,8.550,8.220,8.270,147224176.000,1228007808.000<br/>3809,SZ300059,2025-04-25,20.580,20.830,20.500,20.700,266296640.000,5515523584.000<br/>3810,SZ300061,2025-04-25,11.010,11.170,10.950,11.120,13637900.000,150909408.000<br/>3811,SZ300062,2025-04-25,4.850,4.920,4.830,4.860,6711960.000,32762536.000<br/>3812,SZ300063,2025-04-25,7.980,8.140,7.980,8.070,17523000.000,141738640.000<br/>3813,SZ300065,2025-04-25,14.430,14.750,14.210,14.460,73150672.000,1058048768.000<br/>3814,SZ300066,2025-04-25,3.750,3.820,3.740,3.790,9994200.000,37839832.000<br/>3815,SZ300067,2025-04-25,5.210,5.280,5.150,5.170,49618280.000,258079392.000<br/>3816,SZ300068,2025-04-25,14.500,14.780,14.430,14.540,24415134.000,357175712.000<br/>3817,SZ300069,2025-04-25,16.680,18.810,16.560,17.290,8646200.000,151530112.000<br/>3818,SZ300070,2025-04-25,4.480,4.530,4.450,4.500,18749232.000,84395064.000<br/>3819,SZ300071,2025-04-25,4.730,4.810,4.720,4.720,22308400.000,106108280.000<br/>3820,SZ300072,2025-04-25,2.880,2.930,2.860,2.870,14351680.000,41506672.000<br/>3821,SZ300073,2025-04-25,37.800,38.250,37.580,37.730,7163394.000,271598656.000<br/>3822,SZ300074,2025-04-25,4.250,4.300,4.120,4.140,17663200.000,73848144.000<br/>3823,SZ300075,2025-04-25,16.050,16.300,15.920,15.990,20731566.000,333870880.000<br/>3824,SZ300076,2025-04-25,6.620,6.690,6.520,6.540,12118200.000,79775256.000<br/>3825,SZ300077,2025-04-25,24.700,24.980,24.230,24.540,27887224.000,686052160.000<br/>3826,SZ300078,2025-04-25,3.100,3.570,3.100,3.250,102005200.000,340878208.000<br/>3827,SZ300079,2025-04-25,5.390,5.530,5.300,5.310,67213760.000,360042048.000<br/>3828,SZ300080,2025-04-25,3.670,3.680,3.530,3.530,32526646.000,116526168.000<br/>3829,SZ300081,2025-04-25,5.800,5.900,5.610,5.620,24577736.000,141236800.000<br/>3830,SZ300082,2025-04-25,6.090,6.250,6.020,6.140,11493500.000,70707696.000<br/>3831,SZ300083,2025-04-25,8.410,8.440,8.280,8.340,67411616.000,563461376.000<br/>3832,SZ300084,2025-04-25,6.750,6.810,6.560,6.580,24366300.000,162043136.000<br/>3833,SZ300085,2025-04-25,31.200,32.310,30.790,31.490,31551600.000,996591168.000<br/>3834,SZ300086,2025-04-25,4.670,4.700,4.610,4.620,12944700.000,60103632.000<br/>3835,SZ300087,2025-04-25,9.380,9.460,9.360,9.360,16434187.000,154371488.000<br/>3836,SZ300088,2025-04-25,5.600,5.650,5.560,5.570,36477336.000,203993344.000<br/>3837,SZ300091,2025-04-25,2.300,2.410,2.260,2.320,36783400.000,85909032.000<br/>3838,SZ300092,2025-04-25,12.020,12.100,11.930,12.010,7359700.000,88347856.000<br/>3839,SZ300093,2025-04-25,8.150,8.190,7.850,7.870,9574900.000,76971240.000<br/>3840,SZ300094,2025-04-25,3.330,3.360,3.300,3.300,33648924.000,111891640.000<br/>3841,SZ300095,2025-04-25,6.500,6.540,6.410,6.430,4919250.000,31810796.000<br/>3842,SZ300096,2025-04-25,4.060,4.160,4.060,4.130,8588093.000,35422708.000<br/>3843,SZ300097,2025-04-25,4.220,4.430,4.210,4.220,11344700.000,48664100.000<br/>3844,SZ300098,2025-04-25,4.550,4.600,4.520,4.560,32883596.000,150202688.000<br/>3845,SZ300099,2025-04-25,6.060,6.110,6.020,6.050,8861400.000,53783760.000<br/>3846,SZ300100,2025-04-25,79.530,79.860,77.680,78.530,28072988.000,2205252352.000<br/>3847,SZ300101,2025-04-25,16.060,16.330,16.000,16.140,7289299.000,117832368.000<br/>3848,SZ300102,2025-04-25,10.500,10.600,10.420,10.460,12179900.000,128023408.000<br/>3849,SZ300103,2025-04-25,5.540,5.600,5.430,5.510,3975601.000,21922232.000<br/>3850,SZ300105,2025-04-25,6.750,6.930,6.730,6.790,24036348.000,163510288.000<br/>3851,SZ300106,2025-04-25,10.800,10.830,10.420,10.450,18420700.000,194102304.000<br/>3852,SZ300107,2025-04-25,7.720,7.880,7.680,7.700,9573700.000,74263072.000<br/>3853,SZ300109,2025-04-25,14.810,15.180,14.800,14.910,6925460.000,103830312.000<br/>3854,SZ300110,2025-04-25,3.050,3.060,3.010,3.020,17655580.000,53492156.000<br/>3855,SZ300111,2025-04-25,2.910,2.950,2.880,2.900,15927001.000,46299712.000<br/>3856,SZ300112,2025-04-25,7.690,7.800,7.660,7.700,4819900.000,37270992.000<br/>3857,SZ300113,2025-04-25,17.560,17.960,17.560,17.700,15206818.000,270105984.000<br/>3858,SZ300115,2025-04-25,21.410,21.680,21.090,21.430,69337728.000,1485504000.000<br/>3859,SZ300118,2025-04-25,8.730,8.850,8.710,8.770,10401577.000,91432976.000<br/>3860,SZ300119,2025-04-25,17.920,19.500,17.820,19.160,21790560.000,411562016.000<br/>3861,SZ300120,2025-04-25,7.740,7.830,7.640,7.700,12879413.000,99681576.000<br/>3862,SZ300121,2025-04-25,12.000,12.070,11.750,11.970,7665023.000,91344744.000<br/>3863,SZ300122,2025-04-25,19.700,20.060,19.700,19.850,16909850.000,336475360.000<br/>3864,SZ300123,2025-04-25,5.360,5.470,5.340,5.340,13382580.000,72372032.000<br/>3865,SZ300124,2025-04-25,64.300,65.270,63.720,64.910,15539063.000,1003916160.000<br/>3866,SZ300125,2025-04-25,6.900,7.090,6.520,6.540,21421844.000,144680928.000<br/>3867,SZ300126,2025-04-25,6.290,6.360,6.170,6.240,5490100.000,34428268.000<br/>3868,SZ300127,2025-04-25,25.060,25.350,24.540,24.540,10566891.000,262091472.000<br/>3869,SZ300128,2025-04-25,5.120,5.370,5.080,5.300,58958700.000,309401536.000<br/>3870,SZ300129,2025-04-25,6.430,6.490,6.350,6.460,10456721.000,67373064.000<br/>3871,SZ300130,2025-04-25,23.500,23.690,22.660,22.770,44685772.000,1031051520.000<br/>3872,SZ300131,2025-04-25,6.810,6.940,6.770,6.840,16668900.000,114261200.000<br/>3873,SZ300132,2025-04-25,5.590,5.660,5.530,5.550,7326100.000,40889560.000<br/>3874,SZ300133,2025-04-25,6.940,7.050,6.940,6.980,42587260.000,297998304.000<br/>3875,SZ300134,2025-04-25,10.870,11.260,10.800,11.040,17955578.000,198952704.000<br/>3876,SZ300135,2025-04-25,3.770,3.820,3.740,3.770,10282300.000,38879012.000<br/>3877,SZ300136,2025-04-25,20.170,20.510,20.120,20.290,15425608.000,313609344.000<br/>3878,SZ300137,2025-04-25,6.000,6.010,5.690,5.720,10015384.000,57811284.000<br/>3879,SZ300138,2025-04-25,11.020,11.170,10.730,10.960,21258872.000,232071232.000<br/>3880,SZ300139,2025-04-25,18.600,18.800,17.550,17.720,55097900.000,992227264.000<br/>3881,SZ300140,2025-04-25,5.410,5.480,5.380,5.440,6039100.000,32852030.000<br/>3882,SZ300141,2025-04-25,8.150,8.200,8.030,8.070,3448000.000,27996634.000<br/>3883,SZ300142,2025-04-25,10.180,10.260,10.070,10.140,18272038.000,185444704.000<br/>3884,SZ300143,2025-04-25,9.200,9.290,9.100,9.100,5303636.000,48611576.000<br/>3885,SZ300144,2025-04-25,9.680,9.830,9.380,9.580,70434352.000,681355904.000<br/>3886,SZ300145,2025-04-25,3.500,3.530,3.460,3.500,27083240.000,94916952.000<br/>3887,SZ300146,2025-04-25,10.990,11.070,10.910,10.920,7606100.000,83460328.000<br/>3888,SZ300147,2025-04-25,5.990,6.080,5.930,5.970,13254205.000,79568592.000<br/>3889,SZ300148,2025-04-25,4.240,4.340,4.230,4.330,55627344.000,238955360.000<br/>3890,SZ300149,2025-04-25,5.880,5.950,5.750,5.750,8845138.000,51575564.000<br/>3891,SZ300150,2025-04-25,4.460,4.530,4.430,4.470,9975403.000,44677696.000<br/>3892,SZ300151,2025-04-25,13.310,13.430,13.210,13.320,3820545.000,50908792.000<br/>3893,SZ300152,2025-04-25,3.580,3.640,3.540,3.570,19798200.000,71105136.000<br/>3894,SZ300153,2025-04-25,28.050,29.480,27.660,28.840,36759044.000,1065131008.000<br/>3895,SZ300154,2025-04-25,9.380,9.510,9.340,9.350,6363300.000,59891748.000<br/>3896,SZ300155,2025-04-25,4.410,4.880,4.360,4.590,49644300.000,231414528.000<br/>3897,SZ300157,2025-04-25,2.720,2.740,2.660,2.660,20162300.000,54229396.000<br/>3898,SZ300158,2025-04-25,3.950,4.140,3.950,3.970,18219178.000,72892608.000<br/>3899,SZ300159,2025-04-25,1.790,1.810,1.780,1.780,32978300.000,59194716.000<br/>3900,SZ300160,2025-04-25,5.350,5.430,5.350,5.400,10288420.000,55477676.000<br/>3901,SZ300161,2025-04-25,27.320,27.580,27.190,27.410,2935200.000,80351720.000<br/>3902,SZ300162,2025-04-25,6.120,6.230,6.120,6.170,6670100.000,41245852.000<br/>3903,SZ300163,2025-04-25,2.760,2.810,2.740,2.770,6813300.000,18954908.000<br/>3904,SZ300164,2025-04-25,3.910,3.960,3.900,3.940,22210600.000,87383656.000<br/>3905,SZ300165,2025-04-25,3.020,3.050,3.010,3.050,3778900.000,11470897.000<br/>3906,SZ300166,2025-04-25,9.820,10.070,9.790,9.960,29289928.000,291564640.000<br/>3907,SZ300167,2025-04-25,3.600,3.900,3.600,3.800,20497600.000,77651768.000<br/>3908,SZ300168,2025-04-25,7.210,7.380,7.170,7.180,20348468.000,147337024.000<br/>3909,SZ300169,2025-04-25,6.800,6.950,6.730,6.770,15645000.000,106760680.000<br/>3910,SZ300170,2025-04-25,17.930,18.780,17.720,18.200,96819408.000,1761476352.000<br/>3911,SZ300171,2025-04-25,11.910,11.940,11.580,11.610,6065093.000,70902360.000<br/>3912,SZ300172,2025-04-25,4.830,4.900,4.810,4.870,11599525.000,56341460.000<br/>3913,SZ300173,2025-04-25,5.400,5.460,5.360,5.380,15144600.000,81877920.000<br/>3914,SZ300174,2025-04-25,14.900,15.080,14.810,14.970,3779642.000,56459284.000<br/>3915,SZ300175,2025-04-25,4.760,4.810,4.680,4.800,6530900.000,30993728.000<br/>3916,SZ300176,2025-04-25,6.320,6.450,6.280,6.380,7410200.000,47308124.000<br/>3917,SZ300177,2025-04-25,9.600,9.680,9.470,9.470,17386328.000,166094384.000<br/>3918,SZ300179,2025-04-25,8.680,8.900,8.620,8.840,14366913.000,126491760.000<br/>3919,SZ300180,2025-04-25,8.550,8.670,8.100,8.110,275584416.000,2301399552.000<br/>3920,SZ300181,2025-04-25,16.950,16.960,15.910,15.920,58822264.000,952183936.000<br/>3921,SZ300182,2025-04-25,5.100,5.220,5.100,5.130,91839000.000,474524128.000<br/>3922,SZ300183,2025-04-25,16.390,16.450,15.980,16.230,10762615.000,174538432.000<br/>3923,SZ300184,2025-04-25,9.810,10.270,9.710,10.060,81482800.000,819485504.000<br/>3924,SZ300185,2025-04-25,2.390,2.420,2.360,2.370,82441552.000,196757440.000<br/>3925,SZ300187,2025-04-25,4.900,4.980,4.870,4.950,6171400.000,30457348.000<br/>3926,SZ300188,2025-04-25,13.030,14.060,13.030,13.700,22698288.000,308537600.000<br/>3927,SZ300189,2025-04-25,4.000,4.050,3.870,3.880,122428200.000,483149408.000<br/>3928,SZ300190,2025-04-25,3.100,3.160,3.050,3.120,12281861.000,37994384.000<br/>3929,SZ300191,2025-04-25,15.110,15.460,15.070,15.200,3724000.000,56696456.000<br/>3930,SZ300192,2025-04-25,15.380,15.990,15.280,15.630,15288400.000,239481648.000<br/>3931,SZ300193,2025-04-25,9.510,9.660,9.400,9.560,10752000.000,102535664.000<br/>3932,SZ300194,2025-04-25,4.170,4.200,4.130,4.140,28575200.000,118670768.000<br/>3933,SZ300195,2025-04-25,6.090,6.120,6.010,6.030,9058400.000,54867564.000<br/>3934,SZ300196,2025-04-25,10.920,11.110,10.850,10.930,4241921.000,46371040.000<br/>3935,SZ300197,2025-04-25,1.820,1.860,1.800,1.830,28581400.000,52380676.000<br/>3936,SZ300198,2025-04-25,2.630,2.660,2.480,2.490,69195504.000,175165984.000<br/>3937,SZ300199,2025-04-25,14.740,14.810,14.310,14.600,41134776.000,598329664.000<br/>3938,SZ300200,2025-04-25,9.420,9.720,9.340,9.510,27049380.000,257401648.000<br/>3939,SZ300201,2025-04-25,5.010,5.100,5.010,5.040,11484338.000,58109136.000<br/>3940,SZ300203,2025-04-25,22.640,22.960,21.250,21.750,52796892.000,1156203392.000<br/>3941,SZ300204,2025-04-25,11.500,12.000,11.300,11.660,41718440.000,483626688.000<br/>3942,SZ300205,2025-04-25,3.100,3.210,3.100,3.100,16054900.000,49819840.000<br/>3943,SZ300206,2025-04-25,11.520,11.710,11.280,11.440,10785200.000,123659448.000<br/>3944,SZ300207,2025-04-25,18.710,18.970,18.550,18.850,22631856.000,425500960.000<br/>3945,SZ300208,2025-04-25,1.620,1.790,1.520,1.590,25023700.000,40787760.000<br/>3946,SZ300209,2025-04-25,5.030,5.260,5.030,5.100,11326885.000,58333832.000<br/>3947,SZ300210,2025-04-25,8.960,9.050,8.870,8.990,5686000.000,51011916.000<br/>3948,SZ300211,2025-04-25,8.920,8.950,8.710,8.710,7328901.000,64441056.000<br/>3949,SZ300212,2025-04-25,20.840,21.880,20.840,21.500,16067784.000,345428736.000<br/>3950,SZ300213,2025-04-25,7.880,7.990,7.780,7.890,13731400.000,108364528.000<br/>3951,SZ300214,2025-04-25,5.870,5.960,5.860,5.870,5504100.000,32491766.000<br/>3952,SZ300215,2025-04-25,5.400,5.510,5.330,5.430,11951048.000,65185944.000<br/>3953,SZ300217,2025-04-25,4.260,4.690,4.250,4.590,78707136.000,353320384.000<br/>3954,SZ300218,2025-04-25,13.510,13.660,13.420,13.580,4226200.000,57250840.000<br/>3955,SZ300219,2025-04-25,6.120,6.160,6.080,6.090,10047486.000,61433640.000<br/>3956,SZ300220,2025-04-25,14.860,15.800,14.750,15.530,12942131.000,197876096.000<br/>3957,SZ300221,2025-04-25,8.650,8.850,8.570,8.630,28193504.000,244713840.000<br/>3958,SZ300222,2025-04-25,9.590,9.610,9.430,9.480,13153300.000,125181512.000<br/>3959,SZ300223,2025-04-25,65.940,66.700,65.320,65.800,7188472.000,474232608.000<br/>3960,SZ300224,2025-04-25,12.480,12.540,12.300,12.460,13003064.000,161530464.000<br/>3961,SZ300225,2025-04-25,3.650,3.650,3.650,3.650,10597400.000,38680512.000<br/>3962,SZ300226,2025-04-25,20.000,20.300,19.820,19.950,5561279.000,111420720.000<br/>3963,SZ300227,2025-04-25,7.810,7.940,7.800,7.810,5580120.000,43813036.000<br/>3964,SZ300228,2025-04-25,6.890,7.000,6.860,6.970,14808660.000,102731960.000<br/>3965,SZ300229,2025-04-25,17.750,19.100,17.750,18.100,35968236.000,656795264.000<br/>3966,SZ300230,2025-04-25,4.370,4.440,4.340,4.400,21313000.000,93596192.000<br/>3967,SZ300231,2025-04-25,10.370,10.950,10.310,10.700,27614948.000,293437952.000<br/>3968,SZ300232,2025-04-25,6.650,6.890,6.620,6.770,29566764.000,199933616.000<br/>3969,SZ300233,2025-04-25,17.440,17.700,16.320,16.320,50216620.000,857439808.000<br/>3970,SZ300234,2025-04-25,4.440,4.560,4.430,4.500,4236006.000,19080326.000<br/>3971,SZ300235,2025-04-25,9.980,10.100,9.780,9.960,5046000.000,50139048.000<br/>3972,SZ300236,2025-04-25,37.620,38.190,36.800,37.880,5574224.000,209399616.000<br/>3973,SZ300237,2025-04-25,1.610,1.640,1.550,1.590,103228656.000,164745680.000<br/>3974,SZ300238,2025-04-25,12.920,12.950,12.470,12.670,7795800.000,98520464.000<br/>3975,SZ300239,2025-04-25,5.170,5.170,5.090,5.130,7230213.000,37139604.000<br/>3976,SZ300240,2025-04-25,7.680,7.750,7.490,7.590,37225672.000,283496448.000<br/>3977,SZ300241,2025-04-25,5.080,5.160,4.960,5.010,26385704.000,132863952.000<br/>3978,SZ300242,2025-04-25,3.930,4.000,3.920,3.930,15540900.000,61450096.000<br/>3979,SZ300243,2025-04-25,9.210,9.350,9.120,9.250,2786800.000,25713942.000<br/>3980,SZ300244,2025-04-25,14.300,14.670,13.750,13.750,33607980.000,475548128.000<br/>3981,SZ300245,2025-04-25,15.600,15.800,15.400,15.410,13540923.000,210890992.000<br/>3982,SZ300246,2025-04-25,6.660,6.780,6.510,6.560,10604650.000,70136456.000<br/>3983,SZ300247,2025-04-25,3.520,3.720,3.520,3.600,39849000.000,144832304.000<br/>3984,SZ300248,2025-04-25,13.410,13.590,13.150,13.330,26951868.000,359589184.000<br/>3985,SZ300249,2025-04-25,12.630,12.840,12.530,12.560,15340600.000,194366512.000<br/>3986,SZ300250,2025-04-25,14.010,14.110,13.620,13.890,7527600.000,104167800.000<br/>3987,SZ300251,2025-04-25,19.170,19.250,19.030,19.040,62297020.000,1192506496.000<br/>3988,SZ300252,2025-04-25,9.830,10.050,9.770,9.860,33863212.000,335302528.000<br/>3989,SZ300253,2025-04-25,9.810,10.180,9.320,9.320,112064400.000,1084511872.000<br/>3990,SZ300254,2025-04-25,9.270,9.330,8.830,8.850,14946790.000,134052296.000<br/>3991,SZ300255,2025-04-25,20.820,20.980,20.500,20.580,11855045.000,244982096.000<br/>3992,SZ300256,2025-04-25,4.110,4.140,4.060,4.090,43430368.000,178049216.000<br/>3993,SZ300257,2025-04-25,8.500,8.730,8.500,8.560,7621000.000,65669328.000<br/>3994,SZ300258,2025-04-25,11.930,12.090,11.750,11.930,21320216.000,254352304.000<br/>3995,SZ300259,2025-04-25,3.380,3.410,3.350,3.400,10511700.000,35621640.000<br/>3996,SZ300260,2025-04-25,32.700,33.330,32.270,32.530,23362112.000,763933696.000<br/>3997,SZ300261,2025-04-25,6.450,6.470,6.330,6.340,17106772.000,109261248.000<br/>3998,SZ300263,2025-04-25,6.840,6.920,6.800,6.810,10982647.000,75210064.000<br/>3999,SZ300264,2025-04-25,5.030,5.110,5.000,5.060,11672800.000,59021376.000<br/>4000,SZ300265,2025-04-25,7.750,7.910,7.740,7.820,10754700.000,84245696.000<br/>4001,SZ300266,2025-04-25,2.700,2.800,2.560,2.680,70869752.000,187039184.000<br/>4002,SZ300267,2025-04-25,3.190,3.380,3.030,3.040,254316464.000,815659456.000<br/>4003,SZ300268,2025-04-25,9.410,10.200,9.350,9.770,9783179.000,95617064.000<br/>4004,SZ300269,2025-04-25,3.610,3.730,3.600,3.640,12933700.000,47532680.000<br/>4005,SZ300270,2025-04-25,6.650,6.770,6.590,6.670,4836572.000,32317662.000<br/>4006,SZ300271,2025-04-25,7.260,7.430,7.250,7.270,17903100.000,131043088.000<br/>4007,SZ300272,2025-04-25,5.890,5.890,5.790,5.790,7110952.000,41395340.000<br/>4008,SZ300274,2025-04-25,57.100,59.800,57.100,58.820,40302136.000,2366825472.000<br/>4009,SZ300275,2025-04-25,12.270,12.620,12.220,12.410,7990500.000,99298944.000<br/>4010,SZ300276,2025-04-25,11.930,12.050,11.720,11.830,59980172.000,712386368.000<br/>4011,SZ300277,2025-04-25,12.760,13.340,12.760,13.100,19532092.000,255662736.000<br/>4012,SZ300278,2025-04-25,5.320,5.340,5.260,5.290,19348600.000,102450688.000<br/>4013,SZ300279,2025-04-25,6.320,6.570,6.260,6.480,21155320.000,136248416.000<br/>4014,SZ300281,2025-04-25,6.210,6.240,5.960,5.960,30036100.000,181631376.000<br/>4015,SZ300283,2025-04-25,5.360,5.470,5.340,5.420,6153300.000,33276832.000<br/>4016,SZ300284,2025-04-25,8.690,8.910,8.660,8.730,16986684.000,148870752.000<br/>4017,SZ300285,2025-04-25,16.710,16.790,16.590,16.640,7546112.000,125995704.000<br/>4018,SZ300286,2025-04-25,22.050,22.550,22.050,22.210,3217994.000,71877520.000<br/>4019,SZ300287,2025-04-25,5.140,5.200,5.070,5.070,50831300.000,260331104.000<br/>4020,SZ300288,2025-04-25,13.260,14.090,13.240,13.280,16792700.000,227695424.000<br/>4021,SZ300289,2025-04-25,4.600,4.630,4.510,4.520,5180300.000,23593392.000<br/>4022,SZ300290,2025-04-25,16.010,16.290,15.980,16.190,11971750.000,193405184.000<br/>4023,SZ300291,2025-04-25,4.520,4.620,4.520,4.590,20066700.000,91793104.000<br/>4024,SZ300292,2025-04-25,4.730,4.790,4.690,4.720,28089524.000,133177432.000<br/>4025,SZ300293,2025-04-25,20.310,20.820,19.980,20.390,7499488.000,152913696.000<br/>4026,SZ300294,2025-04-25,27.600,27.640,26.880,26.920,9421975.000,254677776.000<br/>4027,SZ300295,2025-04-25,15.190,16.080,15.130,15.310,12925102.000,201732432.000<br/>4028,SZ300296,2025-04-25,6.020,6.130,6.020,6.040,76704568.000,465279520.000<br/>4029,SZ300298,2025-04-25,21.970,22.140,21.580,21.850,3951233.000,86499600.000<br/>4030,SZ300299,2025-04-25,5.610,5.730,5.530,5.690,30960884.000,174750144.000<br/>4031,SZ300300,2025-04-25,3.100,3.150,3.080,3.100,17783262.000,55204548.000<br/>4032,SZ300301,2025-04-25,1.780,1.810,1.780,1.810,8535580.000,15345542.000<br/>4033,SZ300302,2025-04-25,13.960,14.290,13.880,14.020,9278000.000,130847536.000<br/>4034,SZ300303,2025-04-25,5.820,5.860,5.770,5.820,18446028.000,107429672.000<br/>4035,SZ300304,2025-04-25,7.320,7.370,7.270,7.290,17109000.000,125030232.000<br/>4036,SZ300305,2025-04-25,5.380,5.390,5.280,5.390,3781100.000,20171480.000<br/>4037,SZ300306,2025-04-25,11.640,11.730,11.530,11.640,4055600.000,47247960.000<br/>4038,SZ300307,2025-04-25,8.120,8.190,8.050,8.080,15742302.000,127714720.000<br/>4039,SZ300308,2025-04-25,82.500,86.990,82.500,85.270,64475760.000,5523635712.000<br/>4040,SZ300310,2025-04-25,5.950,6.050,5.910,5.950,18422600.000,110178632.000<br/>4041,SZ300311,2025-04-25,5.530,5.590,5.460,5.460,15677600.000,86515504.000<br/>4042,SZ300313,2025-04-25,4.870,4.920,4.660,4.890,4981900.000,23857166.000<br/>4043,SZ300314,2025-04-25,11.810,11.970,11.680,11.710,3672600.000,43242104.000<br/>4044,SZ300315,2025-04-25,4.830,4.890,4.830,4.840,36282456.000,176262608.000<br/>4045,SZ300316,2025-04-25,28.000,28.040,27.660,27.690,5625430.000,156539888.000<br/>4046,SZ300317,2025-04-25,3.360,3.520,3.330,3.460,38919420.000,134242944.000<br/>4047,SZ300318,2025-04-25,6.460,6.470,6.140,6.210,26294000.000,164346016.000<br/>4048,SZ300319,2025-04-25,10.270,10.320,10.010,10.170,25013328.000,254292048.000<br/>4049,SZ300320,2025-04-25,10.120,10.380,10.100,10.310,10664200.000,109557432.000<br/>4050,SZ300321,2025-04-25,28.910,29.460,28.740,28.860,747766.000,21612554.000<br/>4051,SZ300322,2025-04-25,13.350,14.100,13.350,13.600,41205400.000,567082624.000<br/>4052,SZ300323,2025-04-25,6.360,6.540,6.360,6.430,14287588.000,92041440.000<br/>4053,SZ300324,2025-04-25,3.500,3.590,3.440,3.520,65656716.000,231409968.000<br/>4054,SZ300326,2025-04-25,4.930,5.020,4.770,4.840,27741828.000,135419872.000<br/>4055,SZ300327,2025-04-25,22.180,22.480,21.890,22.080,7287972.000,161690672.000<br/>4056,SZ300328,2025-04-25,9.450,9.890,9.340,9.560,43685868.000,419360224.000<br/>4057,SZ300329,2025-04-25,6.470,6.680,6.420,6.450,4707480.000,30628954.000<br/>4058,SZ300331,2025-04-25,17.980,18.290,17.880,18.120,3227900.000,58490004.000<br/>4059,SZ300332,2025-04-25,4.480,4.530,4.460,4.500,11455388.000,51551016.000<br/>4060,SZ300333,2025-04-25,10.740,11.020,10.700,10.830,14322700.000,155748512.000<br/>4061,SZ300334,2025-04-25,6.080,6.090,5.940,6.010,3529700.000,21205776.000<br/>4062,SZ300335,2025-04-25,4.870,5.070,4.830,5.040,31089018.000,155641312.000<br/>4063,SZ300337,2025-04-25,10.130,10.370,10.110,10.160,11585600.000,118680400.000<br/>4064,SZ300338,2025-04-25,4.530,4.670,4.360,4.510,13546500.000,61312624.000<br/>4065,SZ300339,2025-04-25,48.990,49.490,47.930,48.730,29304688.000,1428951808.000<br/>4066,SZ300340,2025-04-25,8.920,9.010,8.830,8.850,2823100.000,25163608.000<br/>4067,SZ300341,2025-04-25,15.190,15.350,15.100,15.190,4695300.000,71548192.000<br/>4068,SZ300342,2025-04-25,15.580,15.820,15.320,15.740,19639000.000,306154912.000<br/>4069,SZ300343,2025-04-25,4.270,4.290,4.180,4.190,25702484.000,108605320.000<br/>4070,SZ300344,2025-04-25,8.100,8.130,7.900,7.900,33545856.000,268487296.000<br/>4071,SZ300345,2025-04-25,6.740,6.870,6.440,6.720,19611552.000,131877808.000<br/>4072,SZ300346,2025-04-25,38.430,38.970,37.850,38.560,18054656.000,693055488.000<br/>4073,SZ300347,2025-04-25,45.920,45.940,45.040,45.050,6334900.000,287089056.000<br/>4074,SZ300348,2025-04-25,12.910,13.020,12.660,12.680,29618622.000,378191712.000<br/>4075,SZ300349,2025-04-25,11.400,11.660,11.290,11.580,14888919.000,170664768.000<br/>4076,SZ300350,2025-04-25,6.470,6.550,6.210,6.250,67805112.000,429971904.000<br/>4077,SZ300351,2025-04-25,16.000,16.100,15.630,15.840,13872200.000,219929136.000<br/>4078,SZ300352,2025-04-25,4.530,4.600,4.490,4.550,18547650.000,84408520.000<br/>4079,SZ300353,2025-04-25,20.500,21.400,20.300,20.780,90889504.000,1899282432.000<br/>4080,SZ300354,2025-04-25,39.820,39.900,38.430,39.170,3744406.000,146409968.000<br/>4081,SZ300355,2025-04-25,4.250,4.430,4.230,4.300,64540300.000,278737504.000<br/>4082,SZ300357,2025-04-25,19.850,20.030,19.730,19.810,3442561.000,68355936.000<br/>4083,SZ300358,2025-04-25,6.940,6.960,6.790,6.810,6629440.000,45417364.000<br/>4084,SZ300359,2025-04-25,5.290,5.430,5.190,5.210,19619100.000,103231504.000<br/>4085,SZ300360,2025-04-25,15.380,15.560,15.360,15.410,5251110.000,81188264.000<br/>4086,SZ300363,2025-04-25,15.040,15.360,14.590,14.670,20636124.000,307601952.000<br/>4087,SZ300364,2025-04-25,20.030,20.340,19.880,20.020,17871940.000,359125824.000<br/>4088,SZ300365,2025-04-25,5.380,5.470,5.350,5.360,8792960.000,47678060.000<br/>4089,SZ300366,2025-04-25,5.970,6.040,5.890,5.920,14767739.000,87956656.000<br/>4090,SZ300368,2025-04-25,5.710,5.890,5.610,5.700,24322400.000,139200368.000<br/>4091,SZ300369,2025-04-25,6.720,6.940,6.700,6.810,16255471.000,110767552.000<br/>4092,SZ300370,2025-04-25,2.630,2.660,2.600,2.630,18421262.000,48431956.000<br/>4093,SZ300371,2025-04-25,10.200,10.400,10.160,10.270,2149788.000,22123750.000<br/>4094,SZ300373,2025-04-25,47.690,48.660,46.990,48.050,17942204.000,858843136.000<br/>4095,SZ300374,2025-04-25,15.320,15.640,15.260,15.510,4558400.000,70449712.000<br/>4096,SZ300375,2025-04-25,4.580,4.670,4.520,4.570,25369708.000,116857128.000<br/>4097,SZ300376,2025-04-25,3.310,3.330,3.300,3.300,5471474.000,18143666.000<br/>4098,SZ300377,2025-04-25,21.070,21.350,20.700,20.900,38551360.000,810312768.000<br/>4099,SZ300378,2025-04-25,33.940,34.770,33.650,34.000,10042800.000,343211488.000<br/>4100,SZ300379,2025-04-25,6.620,6.740,6.480,6.490,65344928.000,431222752.000<br/>4101,SZ300380,2025-04-25,47.000,48.460,46.660,47.640,8187736.000,390304352.000<br/>4102,SZ300381,2025-04-25,7.880,7.970,7.600,7.700,24929868.000,193697696.000<br/>4103,SZ300382,2025-04-25,12.370,12.840,11.960,12.360,25362572.000,313059712.000<br/>4104,SZ300383,2025-04-25,13.300,13.530,13.200,13.320,47375828.000,633951872.000<br/>4105,SZ300384,2025-04-25,17.500,17.550,16.870,17.180,13059818.000,223302016.000<br/>4106,SZ300385,2025-04-25,4.660,4.740,4.590,4.590,5770752.000,26831532.000<br/>4107,SZ300386,2025-04-25,17.790,17.890,16.370,16.480,46594744.000,780569536.000<br/>4108,SZ300387,2025-04-25,8.350,8.380,8.210,8.280,6577900.000,54530760.000<br/>4109,SZ300388,2025-04-25,6.830,6.860,6.780,6.820,3060080.000,20878092.000<br/>4110,SZ300389,2025-04-25,10.130,10.270,10.080,10.110,2321101.000,23591118.000<br/>4111,SZ300390,2025-04-25,18.250,18.720,17.870,18.130,23124528.000,419987552.000<br/>4112,SZ300391,2025-04-25,4.860,4.950,4.710,4.930,14067855.000,68414528.000<br/>4113,SZ300393,2025-04-25,5.020,5.080,5.000,5.000,10252558.000,51708440.000<br/>4114,SZ300394,2025-04-25,69.780,72.190,69.780,70.240,21141040.000,1502983936.000<br/>4115,SZ300395,2025-04-25,47.880,48.280,46.420,47.120,6045902.000,285800160.000<br/>4116,SZ300396,2025-04-25,13.470,13.550,13.310,13.320,2606700.000,34876656.000<br/>4117,SZ300397,2025-04-25,10.840,11.130,10.710,10.970,19753544.000,214865472.000<br/>4118,SZ300398,2025-04-25,18.800,19.580,18.500,18.590,47657552.000,910569472.000<br/>4119,SZ300399,2025-04-25,19.790,22.960,19.580,21.350,22091080.000,464226624.000<br/>4120,SZ300400,2025-04-25,15.200,15.420,15.070,15.280,3113200.000,47498212.000<br/>4121,SZ300401,2025-04-25,16.000,16.100,15.150,15.250,52305448.000,804923584.000<br/>4122,SZ300402,2025-04-25,16.810,17.610,16.600,17.170,18312400.000,315182560.000<br/>4123,SZ300403,2025-04-25,15.760,16.090,15.480,15.830,44882836.000,707946880.000<br/>4124,SZ300404,2025-04-25,9.250,9.360,9.010,9.100,11433840.000,104340232.000<br/>4125,SZ300405,2025-04-25,4.680,4.700,4.580,4.630,8101410.000,37443964.000<br/>4126,SZ300406,2025-04-25,14.640,14.860,14.450,14.540,4449119.000,64979124.000<br/>4127,SZ300407,2025-04-25,9.770,9.910,9.750,9.830,2959884.000,29110838.000<br/>4128,SZ300408,2025-04-25,35.630,35.750,35.040,35.310,6980175.000,246533712.000<br/>4129,SZ300409,2025-04-25,13.780,13.890,13.600,13.710,23991784.000,329817824.000<br/>4130,SZ300410,2025-04-25,4.900,5.130,4.820,4.990,20258236.000,100939080.000<br/>4131,SZ300411,2025-04-25,11.860,12.470,11.830,12.200,16428940.000,199931344.000<br/>4132,SZ300412,2025-04-25,5.240,5.280,5.140,5.150,13281700.000,68911024.000<br/>4133,SZ300413,2025-04-25,25.900,26.020,25.610,25.650,9355300.000,241383488.000<br/>4134,SZ300414,2025-04-25,7.500,7.590,7.390,7.490,5003270.000,37533996.000<br/>4135,SZ300415,2025-04-25,20.000,20.380,19.960,20.180,8480255.000,170961968.000<br/>4136,SZ300416,2025-04-25,16.460,16.550,15.640,16.400,26491904.000,427273248.000<br/>4137,SZ300417,2025-04-25,11.120,11.280,10.930,11.150,3096610.000,34517264.000<br/>4138,SZ300418,2025-04-25,30.100,30.560,29.950,30.070,17300836.000,522489280.000<br/>4139,SZ300419,2025-04-25,4.960,5.160,4.950,5.090,9624100.000,48846104.000<br/>4140,SZ300420,2025-04-25,2.880,3.090,2.880,2.990,50581608.000,151998976.000<br/>4141,SZ300421,2025-04-25,14.430,15.030,14.430,14.820,32447900.000,478785696.000<br/>4142,SZ300422,2025-04-25,4.130,4.170,4.110,4.130,4062946.000,16813294.000<br/>4143,SZ300424,2025-04-25,14.340,14.510,14.200,14.250,5577400.000,80066664.000<br/>4144,SZ300425,2025-04-25,4.940,5.080,4.940,4.950,8672848.000,43301632.000<br/>4145,SZ300426,2025-04-25,10.570,10.600,10.060,10.200,9841200.000,101178864.000<br/>4146,SZ300427,2025-04-25,4.890,5.110,4.870,5.040,13025900.000,65460688.000<br/>4147,SZ300428,2025-04-25,16.920,16.980,16.630,16.770,4960900.000,83317728.000<br/>4148,SZ300429,2025-04-25,10.850,11.030,10.650,10.750,12069880.000,130486240.000<br/>4149,SZ300430,2025-04-25,16.060,16.350,15.970,16.080,9778188.000,157754400.000<br/>4150,SZ300432,2025-04-25,18.010,18.420,17.630,18.200,35567064.000,643646080.000<br/>4151,SZ300433,2025-04-25,20.590,21.270,20.580,20.880,80854192.000,1696754944.000<br/>4152,SZ300434,2025-04-25,7.800,7.880,7.680,7.690,7331400.000,56795516.000<br/>4153,SZ300435,2025-04-25,13.700,13.800,13.500,13.540,8647800.000,117840304.000<br/>4154,SZ300436,2025-04-25,32.650,32.780,29.850,30.110,6545700.000,201129888.000<br/>4155,SZ300437,2025-04-25,6.930,7.000,6.800,6.850,4668199.000,32180444.000<br/>4156,SZ300438,2025-04-25,22.660,23.080,22.550,22.730,6996694.000,159804752.000<br/>4157,SZ300439,2025-04-25,11.040,11.120,10.820,10.910,7274300.000,79418168.000<br/>4158,SZ300440,2025-04-25,9.140,9.250,9.030,9.070,13506300.000,123413216.000<br/>4159,SZ300441,2025-04-25,8.790,8.790,8.150,8.320,34454508.000,287097216.000<br/>4160,SZ300442,2025-04-25,46.220,46.850,45.300,45.800,35273344.000,1621506304.000<br/>4161,SZ300443,2025-04-25,19.220,19.690,19.150,19.610,6283551.000,122138544.000<br/>4162,SZ300444,2025-04-25,6.400,6.560,6.350,6.460,20641700.000,133496056.000<br/>4163,SZ300445,2025-04-25,17.580,17.780,17.460,17.750,2446176.000,43169340.000<br/>4164,SZ300446,2025-04-25,17.680,17.810,17.370,17.510,14331510.000,251966816.000<br/>4165,SZ300447,2025-04-25,12.720,13.270,12.600,12.930,6735870.000,87555992.000<br/>4166,SZ300448,2025-04-25,6.030,6.130,6.030,6.030,8839139.000,53713048.000<br/>4167,SZ300449,2025-04-25,7.230,7.380,7.220,7.240,6776913.000,49378960.000<br/>4168,SZ300450,2025-04-25,18.800,18.940,18.660,18.690,10697841.000,200940656.000<br/>4169,SZ300451,2025-04-25,5.640,5.880,5.390,5.390,98325080.000,548956736.000<br/>4170,SZ300452,2025-04-25,12.320,12.480,11.860,12.020,11462767.000,137863968.000<br/>4171,SZ300453,2025-04-25,8.240,8.240,8.000,8.100,8695100.000,70156960.000<br/>4172,SZ300454,2025-04-25,90.390,96.000,90.390,94.890,12918053.000,1216774144.000<br/>4173,SZ300455,2025-04-25,11.920,11.980,11.740,11.750,7531613.000,89095568.000<br/>4174,SZ300456,2025-04-25,15.920,16.110,15.760,16.010,14081887.000,224662976.000<br/>4175,SZ300457,2025-04-25,17.200,17.440,17.100,17.160,7467277.000,128976808.000<br/>4176,SZ300458,2025-04-25,49.300,50.300,49.010,49.330,25810058.000,1282952448.000<br/>4177,SZ300459,2025-04-25,5.000,5.060,4.990,4.990,74164568.000,372071616.000<br/>4178,SZ300460,2025-04-25,8.630,8.860,8.630,8.630,15705800.000,135860384.000<br/>4179,SZ300461,2025-04-25,18.460,19.000,18.140,18.660,3348480.000,62056008.000<br/>4180,SZ300462,2025-04-25,8.450,8.540,8.390,8.450,3980600.000,33637056.000<br/>4181,SZ300463,2025-04-25,11.990,12.050,11.750,11.870,5189410.000,61836760.000<br/>4182,SZ300464,2025-04-25,4.840,4.970,4.720,4.880,29114298.000,141027072.000<br/>4183,SZ300465,2025-04-25,14.980,15.280,14.160,14.340,40002376.000,580269824.000<br/>4184,SZ300466,2025-04-25,12.810,13.250,12.450,12.490,56952408.000,726798144.000<br/>4185,SZ300467,2025-04-25,17.170,17.330,16.850,16.890,5534524.000,94149016.000<br/>4186,SZ300468,2025-04-25,21.240,21.390,19.600,19.750,86025536.000,1733995520.000<br/>4187,SZ300469,2025-04-25,31.100,32.250,30.700,30.980,8174090.000,255965376.000<br/>4188,SZ300470,2025-04-25,36.410,36.580,35.910,35.920,1870160.000,67576840.000<br/>4189,SZ300471,2025-04-25,8.960,9.010,8.760,8.820,10646400.000,94159488.000<br/>4190,SZ300472,2025-04-25,4.140,4.200,4.010,4.020,17297300.000,70600640.000<br/>4191,SZ300473,2025-04-25,25.710,25.970,25.250,25.660,5036600.000,129055336.000<br/>4192,SZ300474,2025-04-25,69.100,69.960,68.460,69.200,6112952.000,423766432.000<br/>4193,SZ300475,2025-04-25,31.170,31.680,30.020,31.080,33780968.000,1046560128.000<br/>4194,SZ300476,2025-04-25,76.550,79.690,76.060,77.180,53176112.000,4149206272.000<br/>4195,SZ300477,2025-04-25,2.500,2.560,2.480,2.490,28875300.000,72549200.000<br/>4196,SZ300478,2025-04-25,11.540,11.640,11.340,11.550,3665400.000,42221448.000<br/>4197,SZ300479,2025-04-25,19.530,19.870,19.430,19.610,5025412.000,98621536.000<br/>4198,SZ300480,2025-04-25,12.310,12.400,12.120,12.170,3419856.000,41882092.000<br/>4199,SZ300481,2025-04-25,13.370,13.400,13.000,13.200,7220200.000,95165256.000<br/>4200,SZ300482,2025-04-25,20.950,21.080,20.710,20.890,5255072.000,109708592.000<br/>4201,SZ300483,2025-04-25,8.590,8.870,8.500,8.750,8578100.000,74889632.000<br/>4202,SZ300484,2025-04-25,18.000,18.120,17.760,17.830,3990300.000,71434344.000<br/>4203,SZ300485,2025-04-25,8.380,8.400,8.080,8.270,23954108.000,196878384.000<br/>4204,SZ300486,2025-04-25,6.400,6.490,6.350,6.440,7411125.000,47615400.000<br/>4205,SZ300487,2025-04-25,44.160,44.490,43.900,44.110,1758807.000,77613280.000<br/>4206,SZ300488,2025-04-25,32.300,32.580,31.640,32.060,4463729.000,143127184.000<br/>4207,SZ300489,2025-04-25,43.810,44.340,42.960,43.550,2286800.000,100012720.000<br/>4208,SZ300490,2025-04-25,7.110,7.240,7.080,7.160,5630400.000,40388328.000<br/>4209,SZ300491,2025-04-25,15.950,16.200,15.830,15.980,3242060.000,52032308.000<br/>4210,SZ300492,2025-04-25,90.800,91.410,89.360,90.540,412200.000,37216872.000<br/>4211,SZ300493,2025-04-25,19.170,19.440,18.930,18.980,16833400.000,322643520.000<br/>4212,SZ300494,2025-04-25,10.620,10.760,10.580,10.670,9707400.000,103606296.000<br/>4213,SZ300496,2025-04-25,52.650,53.500,52.590,52.970,7545072.000,400275040.000<br/>4214,SZ300497,2025-04-25,8.280,8.520,8.130,8.380,9517180.000,79165688.000<br/>4215,SZ300498,2025-04-25,16.910,17.000,16.820,16.890,26198400.000,442870016.000<br/>4216,SZ300499,2025-04-25,18.740,19.180,18.160,18.210,18234576.000,342804384.000<br/>4217,SZ300500,2025-04-25,10.250,10.710,10.130,10.280,4041460.000,42189000.000<br/>4218,SZ300501,2025-04-25,14.260,14.390,13.980,14.220,4203129.000,59485744.000<br/>4219,SZ300502,2025-04-25,93.000,98.260,92.540,95.160,58314216.000,5579540480.000<br/>4220,SZ300503,2025-04-25,23.040,23.140,22.570,22.870,12118000.000,277134400.000<br/>4221,SZ300504,2025-04-25,13.570,13.660,13.450,13.480,2704306.000,36659492.000<br/>4222,SZ300505,2025-04-25,16.880,17.540,16.630,17.370,29495230.000,507704032.000<br/>4223,SZ300506,2025-04-25,3.380,3.450,3.330,3.440,4556499.000,15572614.000<br/>4224,SZ300508,2025-04-25,28.550,28.650,28.100,28.320,977060.000,27731436.000<br/>4225,SZ300509,2025-04-25,7.710,7.790,7.600,7.710,6039812.000,46554128.000<br/>4226,SZ300510,2025-04-25,3.910,3.970,3.880,3.950,17350588.000,68389472.000<br/>4227,SZ300511,2025-04-25,5.070,5.100,4.800,4.810,50357560.000,249703808.000<br/>4228,SZ300512,2025-04-25,7.250,7.250,7.100,7.140,1891250.000,13566671.000<br/>4229,SZ300513,2025-04-25,7.450,7.480,7.310,7.360,5567852.000,41192708.000<br/>4230,SZ300514,2025-04-25,14.500,14.680,14.440,14.550,3109456.000,45351964.000<br/>4231,SZ300515,2025-04-25,15.240,15.490,15.020,15.260,4080486.000,62377588.000<br/>4232,SZ300516,2025-04-25,29.530,29.980,29.470,29.780,1090300.000,32466274.000<br/>4233,SZ300517,2025-04-25,9.700,9.810,9.440,9.450,4278160.000,40862144.000<br/>4234,SZ300518,2025-04-25,9.570,10.070,9.480,9.730,5665348.000,55681212.000<br/>4235,SZ300519,2025-04-25,13.660,13.670,13.340,13.450,2045700.000,27566828.000<br/>4236,SZ300520,2025-04-25,21.040,21.390,20.850,21.060,7524400.000,158657424.000<br/>4237,SZ300521,2025-04-25,20.670,20.950,20.300,20.560,2317280.000,47834116.000<br/>4238,SZ300522,2025-04-25,12.590,12.930,12.450,12.820,5040210.000,64100420.000<br/>4239,SZ300523,2025-04-25,19.150,19.180,18.700,18.950,1789990.000,34028432.000<br/>4240,SZ300525,2025-04-25,14.780,15.220,14.760,15.030,25225204.000,378097568.000<br/>4241,SZ300527,2025-04-25,7.530,7.680,7.470,7.530,14623494.000,110487984.000<br/>4242,SZ300528,2025-04-25,8.680,9.330,8.530,9.060,41657648.000,371092768.000<br/>4243,SZ300529,2025-04-25,22.080,22.250,22.080,22.140,5064183.000,112221392.000<br/>4244,SZ300530,2025-04-25,25.610,25.860,24.260,24.650,9415007.000,233140944.000<br/>4245,SZ300531,2025-04-25,14.300,15.430,14.300,14.410,30638480.000,451620800.000<br/>4246,SZ300532,2025-04-25,11.170,11.330,11.080,11.190,5754128.000,64439108.000<br/>4247,SZ300533,2025-04-25,20.480,20.810,20.000,20.060,12093800.000,246812736.000<br/>4248,SZ300534,2025-04-25,9.200,9.680,9.160,9.160,24781400.000,232725600.000<br/>4249,SZ300535,2025-04-25,14.240,14.270,14.010,14.040,1137400.000,16048823.000<br/>4250,SZ300536,2025-04-25,10.110,10.530,10.030,10.090,8882842.000,91170992.000<br/>4251,SZ300537,2025-04-25,16.400,16.780,16.280,16.410,4038300.000,66532208.000<br/>4252,SZ300538,2025-04-25,14.040,14.350,13.710,13.830,6016770.000,83875288.000<br/>4253,SZ300539,2025-04-25,13.310,13.590,13.010,13.220,6750600.000,89184176.000<br/>4254,SZ300540,2025-04-25,21.560,21.690,20.860,21.130,4491000.000,95018512.000<br/>4255,SZ300541,2025-04-25,12.080,12.150,11.870,11.930,17807560.000,213665760.000<br/>4256,SZ300542,2025-04-25,21.570,21.900,19.010,19.050,46213672.000,927606656.000<br/>4257,SZ300543,2025-04-25,10.160,10.350,10.090,10.150,9772183.000,99522728.000<br/>4258,SZ300545,2025-04-25,30.000,30.050,29.130,29.180,4744232.000,139625504.000<br/>4259,SZ300546,2025-04-25,16.500,16.680,16.110,16.160,6595375.000,107396720.000<br/>4260,SZ300547,2025-04-25,29.680,31.200,29.680,30.220,13345500.000,406159520.000<br/>4261,SZ300548,2025-04-25,34.680,37.960,34.590,36.130,30525616.000,1114501888.000<br/>4262,SZ300549,2025-04-25,17.700,17.880,17.320,17.600,3642000.000,64001100.000<br/>4263,SZ300550,2025-04-25,11.660,11.910,11.660,11.850,2075110.000,24571606.000<br/>4264,SZ300551,2025-04-25,8.100,8.160,7.890,7.940,12112220.000,96675376.000<br/>4265,SZ300552,2025-04-25,26.080,26.440,25.860,25.880,3923580.000,102641576.000<br/>4266,SZ300553,2025-04-25,46.660,48.600,46.660,47.990,4195950.000,199902096.000<br/>4267,SZ300554,2025-04-25,18.770,18.900,18.410,18.480,1721900.000,32061482.000<br/>4268,SZ300555,2025-04-25,9.950,10.110,9.940,10.040,2690750.000,27010132.000<br/>4269,SZ300556,2025-04-25,16.830,17.000,16.650,16.700,2707600.000,45561184.000<br/>4270,SZ300557,2025-04-25,30.380,30.770,30.230,30.540,1134400.000,34618908.000<br/>4271,SZ300558,2025-04-25,52.680,53.960,50.930,51.200,11209601.000,584068928.000<br/>4272,SZ300559,2025-04-25,10.020,10.060,9.700,9.910,8171140.000,80823064.000<br/>4273,SZ300560,2025-04-25,11.530,11.670,11.460,11.470,3982800.000,46067220.000<br/>4274,SZ300561,2025-04-25,12.450,12.560,11.780,11.820,52586116.000,637638976.000<br/>4275,SZ300562,2025-04-25,13.950,14.040,13.620,13.770,15270700.000,210883584.000<br/>4276,SZ300563,2025-04-25,34.950,35.880,34.950,35.150,6431572.000,227963808.000<br/>4277,SZ300564,2025-04-25,12.210,12.400,12.080,12.220,2356120.000,28883198.000<br/>4278,SZ300565,2025-04-25,10.350,10.540,10.250,10.280,9209100.000,95888176.000<br/>4279,SZ300566,2025-04-25,17.750,18.160,17.600,18.000,5775000.000,103711416.000<br/>4280,SZ300567,2025-04-25,63.900,64.250,62.340,62.520,9160556.000,576835968.000<br/>4281,SZ300568,2025-04-25,9.140,9.240,9.070,9.160,15339653.000,140625520.000<br/>4282,SZ300569,2025-04-25,4.960,5.030,4.840,4.870,71392576.000,348932608.000<br/>4283,SZ300570,2025-04-25,69.250,74.600,69.190,73.090,23177262.000,1681529472.000<br/>4284,SZ300571,2025-04-25,27.000,27.490,26.790,26.960,2968400.000,80675008.000<br/>4285,SZ300572,2025-04-25,17.480,18.290,17.300,18.040,6725800.000,120107984.000<br/>4286,SZ300573,2025-04-25,70.750,70.950,70.060,70.370,2493589.000,175605744.000<br/>4287,SZ300575,2025-04-25,5.980,5.980,5.800,5.810,14452931.000,84749424.000<br/>4288,SZ300576,2025-04-25,41.300,42.090,40.560,41.090,4429575.000,182851248.000<br/>4289,SZ300577,2025-04-25,19.780,20.070,19.290,19.940,4066900.000,80324016.000<br/>4290,SZ300578,2025-04-25,17.090,17.320,16.920,17.160,2967300.000,50914976.000<br/>4291,SZ300579,2025-04-25,27.430,27.840,26.550,26.830,6604942.000,177990848.000<br/>4292,SZ300580,2025-04-25,26.940,27.300,26.440,26.880,12818885.000,345689472.000<br/>4293,SZ300581,2025-04-25,9.400,9.460,9.260,9.310,8370910.000,78172168.000<br/>4294,SZ300582,2025-04-25,11.590,11.770,11.590,11.700,2931825.000,34268816.000<br/>4295,SZ300583,2025-04-25,20.080,20.080,19.280,19.450,3135400.000,61290676.000<br/>4296,SZ300584,2025-04-25,19.570,19.670,19.030,19.210,1973000.000,37967744.000<br/>4297,SZ300585,2025-04-25,12.710,12.900,12.690,12.730,2570000.000,32831880.000<br/>4298,SZ300586,2025-04-25,8.010,8.430,7.960,8.300,18339852.000,151172784.000<br/>4299,SZ300587,2025-04-25,4.850,4.850,4.730,4.750,23181668.000,110495576.000<br/>4300,SZ300588,2025-04-25,11.150,11.300,11.060,11.180,2853020.000,31943844.000<br/>4301,SZ300589,2025-04-25,10.750,10.860,10.630,10.760,6306920.000,67775920.000<br/>4302,SZ300590,2025-04-25,11.820,11.980,11.710,11.780,7011560.000,83049968.000<br/>4303,SZ300591,2025-04-25,4.490,5.200,4.460,4.970,66810604.000,324591328.000<br/>4304,SZ300592,2025-04-25,11.340,11.470,10.950,11.180,14636320.000,163873632.000<br/>4305,SZ300593,2025-04-25,13.700,14.240,13.520,14.000,13051587.000,182366176.000<br/>4306,SZ300594,2025-04-25,15.540,15.740,15.330,15.500,1285900.000,19967436.000<br/>4307,SZ300595,2025-04-25,14.750,14.930,14.700,14.720,5023529.000,74316472.000<br/>4308,SZ300596,2025-04-25,28.300,28.370,27.910,27.960,2686643.000,75483016.000<br/>4309,SZ300597,2025-04-25,8.480,8.540,8.320,8.410,6201800.000,52218088.000<br/>4310,SZ300598,2025-04-25,42.180,42.670,41.900,41.900,3481707.000,147115248.000<br/>4311,SZ300599,2025-04-25,7.310,8.380,7.300,7.900,31941600.000,254716640.000<br/>4312,SZ300600,2025-04-25,8.650,8.810,8.420,8.440,9648560.000,82821328.000<br/>4313,SZ300601,2025-04-25,13.920,14.100,13.850,13.960,9023884.000,126113616.000<br/>4314,SZ300602,2025-04-25,18.880,19.540,18.670,19.060,17483182.000,335173056.000<br/>4315,SZ300603,2025-04-25,10.530,10.640,10.450,10.500,10572901.000,111578480.000<br/>4316,SZ300604,2025-04-25,41.170,42.500,41.000,42.260,15390450.000,644554560.000<br/>4317,SZ300605,2025-04-25,15.420,15.660,14.900,14.950,12982859.000,197221712.000<br/>4318,SZ300606,2025-04-25,16.020,16.150,15.900,15.950,1691700.000,27062104.000<br/>4319,SZ300607,2025-04-25,27.280,28.090,26.900,27.350,19826548.000,544480320.000<br/>4320,SZ300608,2025-04-25,10.450,10.520,10.100,10.290,14158108.000,145626704.000<br/>4321,SZ300609,2025-04-25,25.200,25.690,25.090,25.260,1394500.000,35414484.000<br/>4322,SZ300610,2025-04-25,10.310,10.420,10.240,10.350,6050220.000,62543252.000<br/>4323,SZ300611,2025-04-25,25.980,26.200,25.500,25.790,16798904.000,433545408.000<br/>4324,SZ300612,2025-04-25,13.220,13.480,13.200,13.230,4002500.000,53257236.000<br/>4325,SZ300613,2025-04-25,47.250,47.980,46.900,47.590,4484881.000,213100736.000<br/>4326,SZ300614,2025-04-25,10.910,11.130,10.850,11.110,2927500.000,32276828.000<br/>4327,SZ300615,2025-04-25,11.500,11.670,11.370,11.510,2668200.000,30776520.000<br/>4328,SZ300616,2025-04-25,12.200,12.610,11.920,11.940,10454340.000,128322912.000<br/>4329,SZ300617,2025-04-25,26.390,26.820,26.300,26.650,1438500.000,38371960.000<br/>4330,SZ300618,2025-04-25,32.550,32.580,32.000,32.000,4912450.000,158542016.000<br/>4331,SZ300619,2025-04-25,23.590,23.960,23.460,23.660,1297681.000,30792806.000<br/>4332,SZ300620,2025-04-25,40.000,40.480,39.460,39.910,5401338.000,216040224.000<br/>4333,SZ300621,2025-04-25,8.220,8.430,8.040,8.140,4930600.000,40434600.000<br/>4334,SZ300622,2025-04-25,38.300,39.200,38.160,38.670,4888100.000,189273616.000<br/>4335,SZ300623,2025-04-25,29.040,29.380,28.800,29.080,9821567.000,285761760.000<br/>4336,SZ300624,2025-04-25,54.330,55.580,54.330,54.730,5778100.000,317205088.000<br/>4337,SZ300625,2025-04-25,11.040,11.240,11.030,11.140,1002400.000,11167860.000<br/>4338,SZ300626,2025-04-25,9.060,9.090,8.900,8.950,2910160.000,26111364.000<br/>4339,SZ300627,2025-04-25,40.780,42.400,40.760,42.210,10099176.000,421361856.000<br/>4340,SZ300628,2025-04-25,33.010,33.260,32.810,33.070,6385095.000,211154480.000<br/>4341,SZ300629,2025-04-25,17.690,17.870,17.520,17.600,4686640.000,82777384.000<br/>4342,SZ300631,2025-04-25,19.950,20.080,19.800,20.000,1256100.000,25066730.000<br/>4343,SZ300632,2025-04-25,11.320,11.400,11.180,11.280,5266412.000,59523616.000<br/>4344,SZ300633,2025-04-25,31.100,31.300,30.090,30.310,3415510.000,103940032.000<br/>4345,SZ300634,2025-04-25,23.700,24.460,23.500,24.090,15996729.000,384546080.000<br/>4346,SZ300635,2025-04-25,9.440,9.600,9.330,9.410,2348400.000,22196096.000<br/>4347,SZ300636,2025-04-25,7.110,7.130,6.920,7.060,11430480.000,80410952.000<br/>4348,SZ300637,2025-04-25,9.090,9.340,8.930,9.280,8919810.000,82022032.000<br/>4349,SZ300638,2025-04-25,24.600,25.750,24.450,24.880,32134088.000,805299584.000<br/>4350,SZ300639,2025-04-25,5.130,5.170,5.050,5.050,5592637.000,28491986.000<br/>4351,SZ300640,2025-04-25,5.340,5.390,5.280,5.300,8740800.000,46645564.000<br/>4352,SZ300641,2025-04-25,26.100,26.240,25.700,25.890,19031230.000,495190208.000<br/>4353,SZ300642,2025-04-25,13.260,13.420,13.170,13.210,1375900.000,18243832.000<br/>4354,SZ300643,2025-04-25,15.770,16.080,15.400,15.710,10590000.000,167011440.000<br/>4355,SZ300644,2025-04-25,24.010,24.440,23.520,23.720,8286250.000,197542176.000<br/>4356,SZ300645,2025-04-25,13.820,14.060,13.770,13.820,4479470.000,62213196.000<br/>4357,SZ300647,2025-04-25,5.110,5.180,5.040,5.080,9224400.000,47203280.000<br/>4358,SZ300648,2025-04-25,25.780,27.800,25.490,27.480,7726100.000,207847728.000<br/>4359,SZ300649,2025-04-25,10.620,10.880,10.540,10.730,2299000.000,24679476.000<br/>4360,SZ300650,2025-04-25,14.150,14.230,13.800,13.910,6090560.000,85146072.000<br/>4361,SZ300651,2025-04-25,13.340,13.440,13.140,13.140,3487100.000,46305808.000<br/>4362,SZ300652,2025-04-25,55.230,60.990,54.000,58.600,7072976.000,407080256.000<br/>4363,SZ300653,2025-04-25,19.520,19.710,19.410,19.560,1186860.000,23196854.000<br/>4364,SZ300654,2025-04-25,9.920,10.100,9.840,9.940,7067300.000,70357408.000<br/>4365,SZ300655,2025-04-25,8.370,8.540,8.270,8.440,30815084.000,259477584.000<br/>4366,SZ300656,2025-04-25,22.210,22.450,21.780,22.100,2528200.000,55992604.000<br/>4367,SZ300657,2025-04-25,25.700,26.290,25.500,25.760,24320100.000,631231744.000<br/>4368,SZ300658,2025-04-25,5.690,5.790,5.670,5.680,5502040.000,31405014.000<br/>4369,SZ300659,2025-04-25,13.250,13.410,13.120,13.210,4046200.000,53613476.000<br/>4370,SZ300660,2025-04-25,53.700,54.180,52.460,53.170,9732494.000,518703456.000<br/>4371,SZ300661,2025-04-25,104.000,104.900,98.190,102.000,24777380.000,2506191872.000<br/>4372,SZ300662,2025-04-25,32.600,35.200,32.320,34.060,5545616.000,188211040.000<br/>4373,SZ300663,2025-04-25,16.160,16.180,15.500,15.530,15264074.000,239243360.000<br/>4374,SZ300664,2025-04-25,4.890,4.950,4.880,4.920,5734550.000,28210978.000<br/>4375,SZ300665,2025-04-25,6.840,6.850,6.680,6.760,3481788.000,23519944.000<br/>4376,SZ300666,2025-04-25,73.170,73.690,71.200,73.140,8278882.000,601974976.000<br/>4377,SZ300667,2025-04-25,14.360,14.500,14.170,14.180,4719500.000,67497648.000<br/>4378,SZ300668,2025-04-25,16.600,17.200,16.570,16.770,998250.000,16829830.000<br/>4379,SZ300669,2025-04-25,21.000,21.210,20.400,21.100,762800.000,16028912.000<br/>4380,SZ300670,2025-04-25,5.650,5.690,5.520,5.600,6983600.000,39128464.000<br/>4381,SZ300671,2025-04-25,30.020,30.280,29.600,29.870,6056310.000,181150960.000<br/>4382,SZ300672,2025-04-25,67.500,70.360,66.230,69.470,8857010.000,607036160.000<br/>4383,SZ300673,2025-04-25,14.880,15.330,14.610,14.620,11328070.000,168083216.000<br/>4384,SZ300674,2025-04-25,23.200,23.650,22.880,22.890,24386264.000,563765184.000<br/>4385,SZ300675,2025-04-25,13.990,14.600,13.780,14.020,4508967.000,64120904.000<br/>4386,SZ300676,2025-04-25,48.000,49.200,47.450,47.680,4212487.000,202757744.000<br/>4387,SZ300677,2025-04-25,22.450,22.540,22.210,22.380,7218167.000,161483664.000<br/>4388,SZ300678,2025-04-25,28.550,29.520,28.550,29.000,4275692.000,124320296.000<br/>4389,SZ300679,2025-04-25,48.620,50.390,48.440,49.350,6185237.000,306932576.000<br/>4390,SZ300680,2025-04-25,39.880,41.400,38.850,40.640,15337785.000,618622208.000<br/>4391,SZ300681,2025-04-25,32.890,33.180,32.390,32.580,7735700.000,253045920.000<br/>4392,SZ300682,2025-04-25,13.600,14.580,13.400,14.400,35291524.000,495745696.000<br/>4393,SZ300683,2025-04-25,22.570,22.680,22.170,22.200,1464000.000,32687564.000<br/>4394,SZ300684,2025-04-25,23.180,23.730,22.710,23.200,11918866.000,277917504.000<br/>4395,SZ300685,2025-04-25,20.850,21.180,20.630,20.890,5899330.000,123091120.000<br/>4396,SZ300686,2025-04-25,7.770,8.000,7.650,7.930,5878000.000,46180068.000<br/>4397,SZ300687,2025-04-25,28.230,30.160,28.030,29.500,28060292.000,819215232.000<br/>4398,SZ300688,2025-04-25,26.760,27.470,26.500,26.930,4825300.000,129821640.000<br/>4399,SZ300689,2025-04-25,30.090,30.800,29.610,30.250,821850.000,25032478.000<br/>4400,SZ300690,2025-04-25,22.850,23.480,22.450,22.600,10860560.000,248236208.000<br/>4401,SZ300691,2025-04-25,16.610,16.940,16.560,16.750,3445556.000,57792244.000<br/>4402,SZ300692,2025-04-25,5.650,5.730,5.610,5.680,4283260.000,24346970.000<br/>4403,SZ300693,2025-04-25,29.510,30.250,29.060,29.620,12856621.000,382689984.000<br/>4404,SZ300694,2025-04-25,12.680,12.850,12.450,12.640,4692200.000,59453124.000<br/>4405,SZ300695,2025-04-25,63.000,63.880,61.500,61.930,1813100.000,113229312.000<br/>4406,SZ300696,2025-04-25,18.500,18.500,17.910,17.920,17182880.000,310550208.000<br/>4407,SZ300697,2025-04-25,14.770,15.020,14.650,14.800,8518900.000,126372304.000<br/>4408,SZ300698,2025-04-25,32.340,33.650,32.310,32.980,2655100.000,87596144.000<br/>4409,SZ300699,2025-04-25,28.990,29.050,28.300,28.750,12113080.000,347383424.000<br/>4410,SZ300700,2025-04-25,8.410,8.640,8.320,8.540,13831940.000,117084072.000<br/>4411,SZ300701,2025-04-25,9.510,9.620,9.460,9.510,4001738.000,38181028.000<br/>4412,SZ300702,2025-04-25,21.200,21.700,20.990,21.420,9465679.000,202166368.000<br/>4413,SZ300703,2025-04-25,14.680,14.890,14.190,14.300,20091724.000,289713984.000<br/>4414,SZ300705,2025-04-25,16.500,16.650,16.320,16.470,12150791.000,199918112.000<br/>4415,SZ300706,2025-04-25,20.500,20.550,20.180,20.290,1780900.000,36258168.000<br/>4416,SZ300707,2025-04-25,13.490,13.720,13.450,13.500,4867150.000,66015640.000<br/>4417,SZ300708,2025-04-25,11.170,11.350,11.100,11.230,12390168.000,139278496.000<br/>4418,SZ300709,2025-04-25,31.670,32.600,31.640,32.050,4863700.000,156547200.000<br/>4419,SZ300710,2025-04-25,16.360,16.400,16.000,16.160,1955750.000,31587980.000<br/>4420,SZ300711,2025-04-25,21.540,21.720,21.020,21.110,7700700.000,163972496.000<br/>4421,SZ300712,2025-04-25,22.350,22.350,21.970,22.130,1791294.000,39747420.000<br/>4422,SZ300713,2025-04-25,14.070,14.140,13.800,13.800,3363600.000,46862624.000<br/>4423,SZ300715,2025-04-25,10.980,11.120,10.760,10.820,3672340.000,39946004.000<br/>4424,SZ300716,2025-04-25,6.940,6.940,6.940,6.940,2614200.000,18142548.000<br/>4425,SZ300717,2025-04-25,15.680,15.760,15.410,15.730,2124550.000,33181146.000<br/>4426,SZ300718,2025-04-25,79.660,80.200,77.710,78.020,13765228.000,1080399360.000<br/>4427,SZ300719,2025-04-25,15.680,15.750,15.330,15.360,3602658.000,55821352.000<br/>4428,SZ300720,2025-04-25,19.850,20.430,19.850,20.350,3709312.000,74890680.000<br/>4429,SZ300721,2025-04-25,14.800,15.120,14.510,14.560,17585312.000,259039184.000<br/>4430,SZ300722,2025-04-25,28.420,28.790,28.270,28.720,5634890.000,160859248.000<br/>4431,SZ300723,2025-04-25,38.170,40.100,36.740,37.910,14353791.000,547654720.000<br/>4432,SZ300724,2025-04-25,57.460,57.930,57.090,57.320,7755126.000,445785120.000<br/>4433,SZ300725,2025-04-25,32.490,32.770,31.500,31.850,8828112.000,282745984.000<br/>4434,SZ300726,2025-04-25,35.200,36.120,35.080,35.350,6332161.000,225318096.000<br/>4435,SZ300727,2025-04-25,36.990,37.200,35.710,36.240,2538769.000,92037672.000<br/>4436,SZ300729,2025-04-25,13.900,14.040,13.760,13.890,6389296.000,88917320.000<br/>4437,SZ300730,2025-04-25,11.690,11.850,11.500,11.580,5935650.000,69387008.000<br/>4438,SZ300731,2025-04-25,22.430,22.940,22.280,22.510,2826500.000,63940220.000<br/>4439,SZ300732,2025-04-25,6.160,6.340,6.150,6.220,5275047.000,32983812.000<br/>4440,SZ300733,2025-04-25,16.090,16.870,16.010,16.140,11205440.000,184056928.000<br/>4441,SZ300735,2025-04-25,24.230,24.740,24.020,24.290,10260697.000,250764128.000<br/>4442,SZ300736,2025-04-25,8.250,8.430,8.250,8.300,4214020.000,35094648.000<br/>4443,SZ300737,2025-04-25,4.710,4.880,4.700,4.740,18278920.000,87772880.000<br/>4444,SZ300738,2025-04-25,21.300,21.880,21.150,21.450,54778800.000,1181241984.000<br/>4445,SZ300739,2025-04-25,11.550,11.780,11.550,11.630,4643661.000,54211372.000<br/>4446,SZ300740,2025-04-25,12.010,12.490,12.010,12.180,9357056.000,114899632.000<br/>4447,SZ300741,2025-04-25,15.750,16.010,15.730,15.960,1638002.000,26082296.000<br/>4448,SZ300743,2025-04-25,15.550,15.890,15.500,15.700,2986670.000,46770300.000<br/>4449,SZ300745,2025-04-25,17.280,17.470,17.180,17.190,2332300.000,40349260.000<br/>4450,SZ300746,2025-04-25,11.790,14.280,11.550,14.280,23347872.000,310192256.000<br/>4451,SZ300747,2025-04-25,17.730,17.880,17.630,17.700,4235882.000,75210872.000<br/>4452,SZ300748,2025-04-25,20.790,20.880,20.370,20.450,30068420.000,617176768.000<br/>4453,SZ300749,2025-04-25,8.020,8.030,7.660,7.720,8919600.000,69578112.000<br/>4454,SZ300750,2025-04-25,237.200,237.920,235.090,236.600,12761989.000,3016796672.000<br/>4455,SZ300751,2025-04-25,69.700,71.200,69.270,70.470,2225741.000,156382608.000<br/>4456,SZ300752,2025-04-25,18.100,18.300,17.930,17.980,6215439.000,112587328.000<br/>4457,SZ300753,2025-04-25,21.130,21.440,20.600,20.640,6139046.000,128502688.000<br/>4458,SZ300755,2025-04-25,15.430,15.800,15.400,15.530,2204281.000,34509068.000<br/>4459,SZ300756,2025-04-25,16.830,17.640,16.580,17.590,5978100.000,103506304.000<br/>4460,SZ300757,2025-04-25,128.800,132.000,126.500,129.830,6254821.000,809371264.000<br/>4461,SZ300758,2025-04-25,13.510,13.770,13.450,13.530,16112740.000,219187232.000<br/>4462,SZ300759,2025-04-25,23.400,23.570,22.910,23.190,20442096.000,475067328.000<br/>4463,SZ300760,2025-04-25,214.770,219.310,214.770,217.010,4636334.000,1009368320.000<br/>4464,SZ300761,2025-04-25,19.940,19.980,19.490,19.510,15880261.000,312617184.000<br/>4465,SZ300762,2025-04-25,19.760,20.000,19.520,19.550,19366722.000,382260672.000<br/>4466,SZ300763,2025-04-25,50.440,51.920,50.350,51.130,8342866.000,427882752.000<br/>4467,SZ300765,2025-04-25,43.430,43.570,40.700,41.880,13356906.000,556068928.000<br/>4468,SZ300766,2025-04-25,35.290,38.500,35.080,36.110,89217992.000,3305479680.000<br/>4469,SZ300767,2025-04-25,9.390,9.480,9.230,9.230,5166640.000,48054384.000<br/>4470,SZ300768,2025-04-25,15.980,16.240,15.860,16.040,3810750.000,61197160.000<br/>4471,SZ300769,2025-04-25,27.770,27.900,27.260,27.360,6807520.000,187384032.000<br/>4472,SZ300770,2025-04-25,38.490,39.600,38.280,39.160,2756743.000,107907688.000<br/>4473,SZ300771,2025-04-25,10.000,10.080,9.910,9.950,3229900.000,32251436.000<br/>4474,SZ300772,2025-04-25,11.110,11.520,11.030,11.440,14315547.000,162383232.000<br/>4475,SZ300773,2025-04-25,25.800,25.900,23.200,23.280,159961984.000,3843848192.000<br/>4476,SZ300774,2025-04-25,8.350,8.530,8.260,8.450,2774000.000,23315592.000<br/>4477,SZ300775,2025-04-25,24.470,24.600,24.140,24.420,10948131.000,266984240.000<br/>4478,SZ300776,2025-04-25,55.920,56.770,55.560,56.420,1751589.000,98624496.000<br/>4479,SZ300777,2025-04-25,34.600,35.570,33.710,34.980,14891699.000,516761088.000<br/>4480,SZ300778,2025-04-25,12.350,13.180,11.910,12.010,29549726.000,371177600.000<br/>4481,SZ300779,2025-04-25,132.000,134.500,127.800,130.880,2811222.000,368433920.000<br/>4482,SZ300780,2025-04-25,13.890,14.100,13.810,13.910,2845800.000,39736128.000<br/>4483,SZ300781,2025-04-25,51.800,52.800,51.020,51.080,2029800.000,104662416.000<br/>4484,SZ300782,2025-04-25,78.000,78.450,73.090,75.450,11229472.000,845958464.000<br/>4485,SZ300783,2025-04-25,29.010,30.020,28.790,29.750,18256944.000,538864192.000<br/>4486,SZ300784,2025-04-25,55.870,56.800,53.660,54.800,2713470.000,147792224.000<br/>4487,SZ300785,2025-04-25,31.640,32.480,31.540,31.540,4893225.000,155895184.000<br/>4488,SZ300786,2025-04-25,12.790,13.080,12.700,12.900,7777580.000,100482496.000<br/>4489,SZ300787,2025-04-25,12.500,12.920,12.500,12.750,5381968.000,68521776.000<br/>4490,SZ300788,2025-04-25,29.390,29.580,29.120,29.260,1840900.000,54016084.000<br/>4491,SZ300789,2025-04-25,26.310,26.600,25.530,25.690,5152406.000,133639640.000<br/>4492,SZ300790,2025-04-25,21.200,21.660,21.080,21.440,11536300.000,246749920.000<br/>4493,SZ300791,2025-04-25,25.860,25.960,25.400,25.410,2092200.000,53590068.000<br/>4494,SZ300792,2025-04-25,24.080,24.350,23.730,23.810,6530200.000,156691152.000<br/>4495,SZ300793,2025-04-25,14.750,15.010,14.670,14.750,7059760.000,104710944.000<br/>4496,SZ300795,2025-04-25,19.510,19.820,19.360,19.360,2731175.000,53515836.000<br/>4497,SZ300796,2025-04-25,9.680,9.740,9.540,9.570,3237100.000,31118144.000<br/>4498,SZ300797,2025-04-25,13.950,14.020,13.760,13.860,9956650.000,138321104.000<br/>4499,SZ300798,2025-04-25,6.650,6.740,6.580,6.610,14529500.000,96689184.000<br/>4500,SZ300800,2025-04-25,10.140,10.240,9.730,9.760,7152366.000,70725832.000<br/>4501,SZ300801,2025-04-25,15.710,15.790,15.470,15.500,1888600.000,29368860.000<br/>4502,SZ300802,2025-04-25,16.280,16.350,16.000,16.210,1312560.000,21267278.000<br/>4503,SZ300803,2025-04-25,55.800,59.860,55.700,57.590,30675732.000,1781846528.000<br/>4504,SZ300804,2025-04-25,25.010,25.210,24.540,24.630,980426.000,24240058.000<br/>4505,SZ300805,2025-04-25,10.110,10.220,10.000,10.040,8965200.000,90731856.000<br/>4506,SZ300806,2025-04-25,14.520,15.200,14.440,14.860,10272255.000,153241792.000<br/>4507,SZ300807,2025-04-25,35.500,35.700,34.720,35.100,1291500.000,45367272.000<br/>4508,SZ300808,2025-04-25,24.370,24.570,23.660,24.170,1653300.000,39870876.000<br/>4509,SZ300809,2025-04-25,41.100,41.690,39.750,40.810,9927900.000,404093824.000<br/>4510,SZ300810,2025-04-25,33.670,33.880,32.950,33.060,5256374.000,175068688.000<br/>4511,SZ300811,2025-04-25,40.500,41.320,40.420,40.600,4852133.000,198273792.000<br/>4512,SZ300812,2025-04-25,17.870,18.800,17.740,18.470,4734780.000,86970552.000<br/>4513,SZ300813,2025-04-25,17.710,17.900,17.220,17.360,2652653.000,46382960.000<br/>4514,SZ300814,2025-04-25,27.500,28.090,27.280,27.510,4022810.000,111527472.000<br/>4515,SZ300815,2025-04-25,15.650,15.940,15.610,15.900,3231802.000,51017836.000<br/>4516,SZ300816,2025-04-25,27.900,28.380,27.740,28.170,1824800.000,51272348.000<br/>4517,SZ300817,2025-04-25,26.890,26.920,25.670,25.920,14559160.000,379147872.000<br/>4518,SZ300818,2025-04-25,20.080,20.380,19.800,20.240,3674160.000,73718512.000<br/>4519,SZ300819,2025-04-25,23.500,25.500,23.450,23.970,8787950.000,212797376.000<br/>4520,SZ300820,2025-04-25,39.780,41.940,39.780,41.070,4118144.000,168167648.000<br/>4521,SZ300821,2025-04-25,7.300,7.360,7.250,7.270,4446674.000,32434558.000<br/>4522,SZ300822,2025-04-25,21.450,21.680,20.430,20.990,22071460.000,460770336.000<br/>4523,SZ300823,2025-04-25,13.310,13.360,13.100,13.180,2524880.000,33319252.000<br/>4524,SZ300824,2025-04-25,10.530,12.470,10.530,12.470,29999902.000,355859520.000<br/>4525,SZ300825,2025-04-25,9.490,9.680,9.400,9.550,10532206.000,100699816.000<br/>4526,SZ300826,2025-04-25,14.800,15.030,14.720,14.820,1819967.000,27033796.000<br/>4527,SZ300827,2025-04-25,28.250,28.700,27.990,28.060,10143489.000,286428288.000<br/>4528,SZ300828,2025-04-25,16.050,16.180,15.510,15.600,4074900.000,64101540.000<br/>4529,SZ300829,2025-04-25,18.200,18.780,17.920,18.590,10262727.000,188280032.000<br/>4530,SZ300830,2025-04-25,7.680,7.750,7.610,7.640,4943400.000,37944964.000<br/>4531,SZ300831,2025-04-25,13.820,13.890,13.680,13.820,3919100.000,54080840.000<br/>4532,SZ300832,2025-04-25,51.770,52.880,51.620,52.560,3299559.000,173152624.000<br/>4533,SZ300833,2025-04-25,32.800,33.180,32.700,32.880,1192050.000,39250816.000<br/>4534,SZ300834,2025-04-25,20.150,20.150,19.880,19.990,625950.000,12509693.000<br/>4535,SZ300835,2025-04-25,34.800,35.190,34.180,34.770,2635770.000,91148360.000<br/>4536,SZ300836,2025-04-25,48.020,48.020,45.230,46.380,2617510.000,121467432.000<br/>4537,SZ300837,2025-04-25,20.670,20.840,20.460,20.660,871600.000,18003788.000<br/>4538,SZ300838,2025-04-25,14.530,14.570,14.330,14.510,1810100.000,26153216.000<br/>4539,SZ300839,2025-04-25,8.200,8.250,8.070,8.120,3179117.000,25871928.000<br/>4540,SZ300840,2025-04-25,19.360,20.080,19.180,19.610,12003700.000,235953760.000<br/>4541,SZ300841,2025-04-25,53.600,54.100,52.340,52.660,2703067.000,143872912.000<br/>4542,SZ300842,2025-04-25,38.560,39.200,38.200,38.800,3164000.000,122410800.000<br/>4543,SZ300843,2025-04-25,26.980,27.370,26.690,26.950,2989870.000,80892808.000<br/>4544,SZ300844,2025-04-25,52.020,55.000,50.220,52.300,3813301.000,200627360.000<br/>4545,SZ300845,2025-04-25,13.180,13.430,12.810,12.880,7124216.000,92422744.000<br/>4546,SZ300846,2025-04-25,18.010,18.890,18.010,18.200,45385600.000,839219328.000<br/>4547,SZ300847,2025-04-25,15.650,15.760,15.440,15.630,3062100.000,47787932.000<br/>4548,SZ300848,2025-04-25,17.030,17.430,16.890,17.180,2271073.000,38900052.000<br/>4549,SZ300849,2025-04-25,13.500,13.680,13.360,13.420,1912800.000,25858628.000<br/>4550,SZ300850,2025-04-25,30.500,31.120,30.190,30.580,12412047.000,379412864.000<br/>4551,SZ300851,2025-04-25,26.050,26.300,25.840,26.040,740300.000,19245558.000<br/>4552,SZ300852,2025-04-25,27.000,27.350,26.600,26.960,2188520.000,59049484.000<br/>4553,SZ300853,2025-04-25,20.650,21.060,20.500,20.620,5317200.000,110705784.000<br/>4554,SZ300854,2025-04-25,13.100,13.360,12.970,13.150,1578100.000,20792182.000<br/>4555,SZ300855,2025-04-25,21.660,21.860,21.410,21.590,2336258.000,50448076.000<br/>4556,SZ300856,2025-04-25,19.880,20.270,19.840,19.960,3940164.000,78891680.000<br/>4557,SZ300857,2025-04-25,100.020,104.490,99.590,101.720,7009586.000,717702912.000<br/>4558,SZ300858,2025-04-25,15.400,15.700,14.900,15.200,17905156.000,272357600.000<br/>4559,SZ300859,2025-04-25,38.520,39.300,38.280,38.630,7343500.000,285354048.000<br/>4560,SZ300860,2025-04-25,26.000,26.000,24.600,24.940,8023044.000,200879536.000<br/>4561,SZ300861,2025-04-25,17.000,17.460,16.980,17.260,3428600.000,59316432.000<br/>4562,SZ300862,2025-04-25,23.030,23.220,22.780,22.920,1673160.000,38440328.000<br/>4563,SZ300863,2025-04-25,45.170,45.610,44.450,44.460,2936593.000,132130952.000<br/>4564,SZ300864,2025-04-25,19.950,19.950,19.490,19.590,1295150.000,25437196.000<br/>4565,SZ300865,2025-04-25,21.830,21.950,21.200,21.420,1932200.000,41552224.000<br/>4566,SZ300866,2025-04-25,84.150,89.000,83.800,87.350,6514304.000,569656000.000<br/>4567,SZ300867,2025-04-25,17.530,17.970,15.600,15.610,33389132.000,561094336.000<br/>4568,SZ300868,2025-04-25,30.150,30.460,29.680,29.710,1292286.000,38755940.000<br/>4569,SZ300869,2025-04-25,12.790,12.910,12.640,12.650,2527100.000,32233140.000<br/>4570,SZ300870,2025-04-25,105.000,107.000,99.300,103.380,5750953.000,590177536.000<br/>4571,SZ300871,2025-04-25,21.530,22.100,21.200,21.860,17711962.000,385266560.000<br/>4572,SZ300872,2025-04-25,15.360,15.600,15.050,15.080,14815680.000,225423424.000<br/>4573,SZ300873,2025-04-25,19.830,20.450,19.680,20.160,6790940.000,136126640.000<br/>4574,SZ300875,2025-04-25,24.480,24.580,24.150,24.170,1445980.000,35171148.000<br/>4575,SZ300876,2025-04-25,22.230,22.440,21.930,22.000,1039900.000,22991140.000<br/>4576,SZ300877,2025-04-25,14.370,14.580,14.250,14.320,1345675.000,19396300.000<br/>4577,SZ300878,2025-04-25,15.050,15.050,14.430,14.440,2261100.000,32980316.000<br/>4578,SZ300879,2025-04-25,19.740,20.060,19.300,19.750,11669614.000,229941872.000<br/>4579,SZ300880,2025-04-25,20.970,21.440,20.680,20.950,5099643.000,106909320.000<br/>4580,SZ300881,2025-04-25,29.190,29.550,28.820,29.260,1037210.000,30333370.000<br/>4581,SZ300882,2025-04-25,14.660,15.400,14.620,15.030,5209416.000,78074840.000<br/>4582,SZ300883,2025-04-25,5.650,5.710,5.510,5.520,9159449.000,51102512.000<br/>4583,SZ300884,2025-04-25,10.150,10.240,10.030,10.090,3646280.000,36943684.000<br/>4584,SZ300885,2025-04-25,13.060,13.280,12.720,12.960,7664400.000,98984656.000<br/>4585,SZ300886,2025-04-25,21.800,21.800,20.700,21.010,2944690.000,62129896.000<br/>4586,SZ300887,2025-04-25,6.860,6.910,6.750,6.770,9396756.000,64110188.000<br/>4587,SZ300888,2025-04-25,49.020,49.400,47.470,48.730,4911614.000,237845536.000<br/>4588,SZ300889,2025-04-25,15.380,15.550,15.220,15.340,2913700.000,44783348.000<br/>4589,SZ300890,2025-04-25,25.280,25.280,24.770,24.790,3014700.000,75258672.000<br/>4590,SZ300891,2025-04-25,8.070,8.400,8.070,8.320,7150800.000,59239880.000<br/>4591,SZ300892,2025-04-25,37.400,38.200,36.100,36.900,9068000.000,337226112.000<br/>4592,SZ300893,2025-04-25,33.480,33.570,32.800,33.350,1445725.000,47873792.000<br/>4593,SZ300894,2025-04-25,12.630,13.440,12.620,12.720,10598604.000,137098512.000<br/>4594,SZ300895,2025-04-25,43.000,46.850,42.960,44.560,15932295.000,714295232.000<br/>4595,SZ300896,2025-04-25,170.400,180.740,170.030,177.190,3877155.000,689823744.000<br/>4596,SZ300897,2025-04-25,25.600,26.800,25.280,26.510,1809791.000,47240052.000<br/>4597,SZ300898,2025-04-25,30.990,31.430,30.450,30.920,5939901.000,184143456.000<br/>4598,SZ300899,2025-04-25,18.660,19.040,18.510,18.710,2346360.000,44041256.000<br/>4599,SZ300900,2025-04-25,18.980,19.240,18.730,18.970,5995640.000,114001048.000<br/>4600,SZ300901,2025-04-25,12.580,12.760,12.230,12.540,3790700.000,47540832.000<br/>4601,SZ300902,2025-04-25,16.470,17.000,16.200,16.680,3151640.000,52469092.000<br/>4602,SZ300903,2025-04-25,7.280,7.300,6.980,7.120,15619920.000,111466696.000<br/>4603,SZ300904,2025-04-25,50.030,52.320,50.030,52.030,1074300.000,55375976.000<br/>4604,SZ300905,2025-04-25,24.550,24.760,24.350,24.560,2562300.000,62962204.000<br/>4605,SZ300906,2025-04-25,24.150,24.490,23.760,23.890,992355.000,23776514.000<br/>4606,SZ300907,2025-04-25,23.400,23.720,23.210,23.400,2918900.000,68331656.000<br/>4607,SZ300908,2025-04-25,30.140,31.070,29.720,29.980,2823416.000,85693040.000<br/>4608,SZ300909,2025-04-25,24.650,24.930,24.110,24.230,1839350.000,44836312.000<br/>4609,SZ300910,2025-04-25,61.410,61.410,59.260,61.170,4762598.000,287212320.000<br/>4610,SZ300911,2025-04-25,40.300,41.600,40.000,40.770,3159030.000,129022952.000<br/>4611,SZ300912,2025-04-25,11.900,12.280,11.840,12.130,2412200.000,29135040.000<br/>4612,SZ300913,2025-04-25,43.960,45.100,43.570,44.300,5079578.000,226520080.000<br/>4613,SZ300915,2025-04-25,36.010,36.280,35.010,35.360,2292450.000,81319064.000<br/>4614,SZ300916,2025-04-25,27.330,27.350,26.300,26.820,2403600.000,64389564.000<br/>4615,SZ300917,2025-04-25,51.500,57.500,50.520,50.970,24770922.000,1336745216.000<br/>4616,SZ300918,2025-04-25,18.630,19.680,18.130,19.150,42099728.000,800038656.000<br/>4617,SZ300919,2025-04-25,31.800,32.100,31.620,31.930,3437061.000,109723480.000<br/>4618,SZ300920,2025-04-25,27.690,29.730,26.700,28.600,6952400.000,196140512.000<br/>4619,SZ300921,2025-04-25,24.160,24.730,23.850,24.230,3492600.000,84746728.000<br/>4620,SZ300922,2025-04-25,20.270,20.550,19.750,20.070,7083320.000,142216816.000<br/>4621,SZ300923,2025-04-25,22.660,22.990,22.500,22.600,2439500.000,55345688.000<br/>4622,SZ300925,2025-04-25,20.800,21.250,20.630,20.890,8919100.000,187107440.000<br/>4623,SZ300926,2025-04-25,25.970,26.210,25.680,25.740,3687982.000,95574928.000<br/>4624,SZ300927,2025-04-25,26.300,26.500,24.370,24.490,14689140.000,365904192.000<br/>4625,SZ300928,2025-04-25,33.930,34.150,31.880,32.080,2803900.000,91805360.000<br/>4626,SZ300929,2025-04-25,8.300,8.390,8.250,8.300,2206780.000,18373598.000<br/>4627,SZ300930,2025-04-25,25.980,26.400,25.480,26.340,2038300.000,53130956.000<br/>4628,SZ300931,2025-04-25,6.550,6.550,6.360,6.390,5178100.000,33235964.000<br/>4629,SZ300932,2025-04-25,16.490,16.490,16.130,16.350,4530140.000,73797728.000<br/>4630,SZ300933,2025-04-25,6.650,6.870,6.640,6.850,16098276.000,109087528.000<br/>4631,SZ300935,2025-04-25,21.130,21.410,20.580,20.850,1664139.000,34768248.000<br/>4632,SZ300936,2025-04-25,35.510,36.040,35.380,35.510,923001.000,32960380.000<br/>4633,SZ300937,2025-04-25,24.790,25.270,24.580,24.620,1843944.000,45791320.000<br/>4634,SZ300938,2025-04-25,29.900,30.090,28.960,29.090,6242356.000,182868400.000<br/>4635,SZ300939,2025-04-25,28.090,28.200,27.660,27.970,943094.000,26386704.000<br/>4636,SZ300940,2025-04-25,15.940,16.330,15.730,15.960,3841140.000,61564892.000<br/>4637,SZ300941,2025-04-25,23.390,24.400,22.420,23.390,14387323.000,334686848.000<br/>4638,SZ300942,2025-04-25,8.690,8.790,8.200,8.260,7973399.000,66839432.000<br/>4639,SZ300943,2025-04-25,12.720,12.900,12.600,12.820,3613100.000,46144684.000<br/>4640,SZ300945,2025-04-25,12.290,12.430,12.060,12.250,9385800.000,115036896.000<br/>4641,SZ300946,2025-04-25,28.450,32.820,28.450,31.190,4918165.000,151879376.000<br/>4642,SZ300947,2025-04-25,19.510,22.920,19.260,20.690,25671764.000,538973632.000<br/>4643,SZ300948,2025-04-25,9.080,9.180,8.970,9.050,1759100.000,15933264.000<br/>4644,SZ300949,2025-04-25,29.030,29.180,28.520,28.580,709500.000,20450994.000<br/>4645,SZ300950,2025-04-25,15.740,15.840,15.520,15.570,2317750.000,36239440.000<br/>4646,SZ300951,2025-04-25,27.560,27.900,27.450,27.660,1140320.000,31560256.000<br/>4647,SZ300952,2025-04-25,24.820,25.400,24.260,24.770,6162075.000,152926576.000<br/>4648,SZ300953,2025-04-25,148.800,152.000,145.880,147.800,5832237.000,869424768.000<br/>4649,SZ300955,2025-04-25,16.560,17.050,16.450,16.470,1526900.000,25400752.000<br/>4650,SZ300956,2025-04-25,22.000,22.140,21.200,21.570,8891095.000,191533056.000<br/>4651,SZ300957,2025-04-25,40.000,41.410,39.500,40.370,6622068.000,268512384.000<br/>4652,SZ300958,2025-04-25,11.400,11.400,11.090,11.190,2087500.000,23403956.000<br/>4653,SZ300959,2025-04-25,37.560,38.100,37.330,37.790,1514800.000,57201508.000<br/>4654,SZ300960,2025-04-25,26.500,26.780,25.570,26.340,2788200.000,73039040.000<br/>4655,SZ300961,2025-04-25,14.280,14.750,13.980,14.010,11093700.000,158276560.000<br/>4656,SZ300962,2025-04-25,14.550,14.650,14.420,14.530,1198100.000,17405276.000<br/>4657,SZ300963,2025-04-25,16.710,18.880,16.350,17.910,58890544.000,1032396416.000<br/>4658,SZ300964,2025-04-25,36.570,37.600,36.530,36.810,2212500.000,81766152.000<br/>4659,SZ300965,2025-04-25,43.160,44.080,42.600,43.970,485000.000,21073536.000<br/>4660,SZ300966,2025-04-25,15.580,15.780,15.330,15.430,1688000.000,26154472.000<br/>4661,SZ300967,2025-04-25,19.370,19.600,19.130,19.200,9739865.000,188171152.000<br/>4662,SZ300968,2025-04-25,15.230,15.480,15.110,15.280,4854712.000,74223200.000<br/>4663,SZ300969,2025-04-25,79.500,79.990,77.480,78.570,718400.000,56609024.000<br/>4664,SZ300970,2025-04-25,12.750,12.890,12.560,12.650,5695200.000,72364392.000<br/>4665,SZ300971,2025-04-25,21.490,21.650,21.190,21.290,2120800.000,45279412.000<br/>4666,SZ300972,2025-04-25,140.670,142.950,135.980,138.000,3325846.000,463309728.000<br/>4667,SZ300973,2025-04-25,39.360,40.130,39.230,39.450,4041115.000,160589184.000<br/>4668,SZ300975,2025-04-25,10.560,10.820,10.510,10.620,16391200.000,174968096.000<br/>4669,SZ300976,2025-04-25,59.040,59.440,56.130,58.380,2820500.000,163996144.000<br/>4670,SZ300977,2025-04-25,16.000,16.130,15.620,15.700,2130300.000,33729556.000<br/>4671,SZ300978,2025-04-25,10.160,10.280,10.090,10.110,2858200.000,29027154.000<br/>4672,SZ300979,2025-04-25,57.960,58.060,56.670,56.910,2386897.000,136791040.000<br/>4673,SZ300980,2025-04-25,21.500,21.560,20.900,21.080,4410550.000,93464424.000<br/>4674,SZ300981,2025-04-25,11.920,11.970,11.770,11.790,3761340.000,44552412.000<br/>4675,SZ300982,2025-04-25,15.420,15.670,15.350,15.520,1431002.000,22265730.000<br/>4676,SZ300983,2025-04-25,16.960,17.180,16.680,16.850,295772.000,5029740.000<br/>4677,SZ300984,2025-04-25,69.000,72.000,67.210,69.460,3199600.000,223591664.000<br/>4678,SZ300985,2025-04-25,15.810,15.840,15.500,15.520,1263700.000,19730654.000<br/>4679,SZ300986,2025-04-25,18.250,20.300,18.230,19.590,19502416.000,381192448.000<br/>4680,SZ300987,2025-04-25,14.940,15.200,14.880,15.020,3159880.000,47565128.000<br/>4681,SZ300988,2025-04-25,18.580,18.890,18.410,18.720,4086500.000,76343216.000<br/>4682,SZ300989,2025-04-25,17.250,17.880,15.580,15.670,13536712.000,226742608.000<br/>4683,SZ300990,2025-04-25,43.850,46.470,43.540,45.640,4965140.000,225162368.000<br/>4684,SZ300991,2025-04-25,19.580,20.500,19.330,20.190,6392340.000,127600912.000<br/>4685,SZ300992,2025-04-25,20.920,21.200,20.600,20.670,1028932.000,21385008.000<br/>4686,SZ300993,2025-04-25,10.160,10.310,10.010,10.210,4587286.000,46767120.000<br/>4687,SZ300994,2025-04-25,17.400,18.000,15.750,16.850,31337150.000,521141760.000<br/>4688,SZ300995,2025-04-25,34.790,34.900,32.910,33.850,5536248.000,187076512.000<br/>4689,SZ300996,2025-04-25,22.000,22.530,21.860,22.350,4974769.000,110703064.000<br/>4690,SZ300997,2025-04-25,14.500,14.500,13.930,14.100,9969385.000,141013312.000<br/>4691,SZ300998,2025-04-25,16.680,16.980,16.470,16.790,2087600.000,35000480.000<br/>4692,SZ300999,2025-04-25,31.390,31.650,31.180,31.220,4043710.000,126792648.000<br/>4693,SZ301000,2025-04-25,57.420,57.800,53.660,54.640,25396674.000,1391838592.000<br/>4694,SZ301001,2025-04-25,29.400,30.200,28.900,29.780,2872900.000,85088832.000<br/>4695,SZ301002,2025-04-25,15.540,15.700,15.300,15.640,1491757.000,23154588.000<br/>4696,SZ301003,2025-04-25,27.210,27.480,26.880,27.080,1463800.000,39722072.000<br/>4697,SZ301004,2025-04-25,96.610,97.590,95.490,96.200,621000.000,59889032.000<br/>4698,SZ301005,2025-04-25,29.680,30.270,28.880,29.080,4653438.000,136120576.000<br/>4699,SZ301006,2025-04-25,13.460,13.580,13.280,13.400,738900.000,9917289.000<br/>4700,SZ301007,2025-04-25,19.600,19.710,18.990,19.300,10943678.000,210366704.000<br/>4701,SZ301008,2025-04-25,22.380,22.570,21.360,21.740,2987740.000,65057308.000<br/>4702,SZ301009,2025-04-25,12.290,12.400,11.710,11.870,15679075.000,187151408.000<br/>4703,SZ301010,2025-04-25,15.300,15.370,15.060,15.100,1560000.000,23686294.000<br/>4704,SZ301011,2025-04-25,25.450,25.540,25.000,25.000,4292924.000,108174728.000<br/>4705,SZ301012,2025-04-25,23.970,24.460,23.730,23.780,4912020.000,118281368.000<br/>4706,SZ301013,2025-04-25,14.300,14.540,13.960,14.160,18425604.000,261742240.000<br/>4707,SZ301015,2025-04-25,18.170,18.860,18.120,18.170,10446193.000,191486672.000<br/>4708,SZ301016,2025-04-25,25.030,25.040,24.340,24.580,5960198.000,146680848.000<br/>4709,SZ301017,2025-04-25,10.560,10.840,10.550,10.560,2281068.000,24318328.000<br/>4710,SZ301018,2025-04-25,35.080,36.500,35.000,35.640,6568237.000,234917424.000<br/>4711,SZ301019,2025-04-25,15.730,15.900,15.530,15.750,1363063.000,21405026.000<br/>4712,SZ301020,2025-04-25,19.410,19.750,19.140,19.470,2298600.000,44791292.000<br/>4713,SZ301021,2025-04-25,27.910,28.580,27.900,28.060,2776400.000,78358736.000<br/>4714,SZ301022,2025-04-25,27.650,28.580,27.520,28.070,7389377.000,206524096.000<br/>4715,SZ301023,2025-04-25,59.500,60.790,58.690,60.350,1585550.000,94704720.000<br/>4716,SZ301024,2025-04-25,27.060,27.060,26.200,26.630,716919.000,19083918.000<br/>4717,SZ301025,2025-04-25,10.480,10.480,9.320,9.370,34322908.000,333727712.000<br/>4718,SZ301026,2025-04-25,29.000,29.190,28.700,28.980,852550.000,24634792.000<br/>4719,SZ301027,2025-04-25,11.580,11.700,11.410,11.610,4181800.000,48412912.000<br/>4720,SZ301028,2025-04-25,11.600,11.700,11.290,11.630,4824700.000,55585048.000<br/>4721,SZ301029,2025-04-25,20.780,20.950,20.500,20.680,4195640.000,86997192.000<br/>4722,SZ301030,2025-04-25,17.350,17.500,17.020,17.260,4905930.000,84617848.000<br/>4723,SZ301031,2025-04-25,121.210,121.210,119.310,120.950,663900.000,80013376.000<br/>4724,SZ301032,2025-04-25,13.100,13.600,12.940,13.090,10736300.000,142524608.000<br/>4725,SZ301033,2025-04-25,58.870,60.400,55.300,56.030,3156101.000,180760464.000<br/>4726,SZ301035,2025-04-25,57.570,57.570,54.250,54.720,3154922.000,173373248.000<br/>4727,SZ301036,2025-04-25,35.900,36.700,35.630,35.920,1651166.000,59467116.000<br/>4728,SZ301037,2025-04-25,12.700,12.700,12.150,12.210,2166500.000,26554184.000<br/>4729,SZ301038,2025-04-25,18.110,18.500,17.940,17.950,5161659.000,93771456.000<br/>4730,SZ301039,2025-04-25,8.530,8.670,8.530,8.610,11415926.000,98469456.000<br/>4731,SZ301040,2025-04-25,21.470,22.330,20.930,21.450,6211230.000,133034680.000<br/>4732,SZ301041,2025-04-25,21.960,22.140,21.770,21.920,1023300.000,22506158.000<br/>4733,SZ301042,2025-04-25,31.900,31.960,30.080,31.050,2921097.000,90133736.000<br/>4734,SZ301043,2025-04-25,30.500,31.080,30.050,30.790,1629100.000,49834336.000<br/>4735,SZ301045,2025-04-25,20.460,20.600,20.060,20.290,1096450.000,22295902.000<br/>4736,SZ301046,2025-04-25,18.400,19.320,18.280,18.660,1948700.000,36434572.000<br/>4737,SZ301047,2025-04-25,61.480,61.650,60.800,60.950,424028.000,25916278.000<br/>4738,SZ301048,2025-04-25,9.220,9.340,9.200,9.260,7223100.000,66963208.000<br/>4739,SZ301049,2025-04-25,21.380,21.380,20.540,20.620,850200.000,17643872.000<br/>4740,SZ301050,2025-04-25,48.450,49.300,48.370,48.910,3735908.000,182744512.000<br/>4741,SZ301051,2025-04-25,21.030,21.030,20.600,20.680,908850.000,18882248.000<br/>4742,SZ301052,2025-04-25,33.060,33.390,32.120,32.220,6783643.000,220464768.000<br/>4743,SZ301053,2025-04-25,24.530,24.680,24.020,24.290,1444873.000,35119684.000<br/>4744,SZ301055,2025-04-25,15.970,16.270,15.710,16.000,2490900.000,39729536.000<br/>4745,SZ301056,2025-04-25,8.480,8.570,8.290,8.500,3720200.000,31549444.000<br/>4746,SZ301057,2025-04-25,14.500,14.650,14.180,14.200,2790472.000,40024032.000<br/>4747,SZ301058,2025-04-25,10.900,10.950,10.730,10.810,11737700.000,127030376.000<br/>4748,SZ301059,2025-04-25,10.510,10.550,10.300,10.450,2712200.000,28305396.000<br/>4749,SZ301060,2025-04-25,9.020,9.140,8.870,8.870,5106000.000,45871216.000<br/>4750,SZ301061,2025-04-25,68.390,70.000,68.360,69.190,1250652.000,86516432.000<br/>4751,SZ301062,2025-04-25,7.970,8.020,7.800,7.880,7782600.000,61626424.000<br/>4752,SZ301063,2025-04-25,24.200,25.000,23.860,24.560,7663300.000,188376928.000<br/>4753,SZ301065,2025-04-25,21.960,22.280,21.260,21.390,4183799.000,90348760.000<br/>4754,SZ301066,2025-04-25,14.190,14.500,14.060,14.400,8603952.000,123133896.000<br/>4755,SZ301067,2025-04-25,26.510,26.710,25.850,26.000,4724640.000,123706192.000<br/>4756,SZ301068,2025-04-25,35.820,36.150,35.100,35.600,366526.000,13026566.000<br/>4757,SZ301069,2025-04-25,15.370,15.730,15.140,15.320,11431350.000,176656816.000<br/>4758,SZ301070,2025-04-25,52.900,53.800,52.430,53.000,456100.000,24174262.000<br/>4759,SZ301071,2025-04-25,28.000,28.510,27.520,28.120,5491005.000,154388096.000<br/>4760,SZ301072,2025-04-25,19.010,19.020,18.600,18.670,922500.000,17307748.000<br/>4761,SZ301073,2025-04-25,23.900,24.830,23.430,24.350,18065452.000,439699520.000<br/>4762,SZ301075,2025-04-25,22.570,22.690,21.210,21.610,3321905.000,71825832.000<br/>4763,SZ301076,2025-04-25,32.980,33.170,30.210,30.530,20966528.000,659449536.000<br/>4764,SZ301077,2025-04-25,34.230,36.380,33.250,35.650,8358484.000,290606752.000<br/>4765,SZ301078,2025-04-25,13.630,13.900,13.410,13.450,67683048.000,920030016.000<br/>4766,SZ301079,2025-04-25,24.510,27.060,24.100,25.560,22477358.000,577342400.000<br/>4767,SZ301080,2025-04-25,46.820,47.260,46.400,47.080,920750.000,43167060.000<br/>4768,SZ301081,2025-04-25,9.680,9.700,9.470,9.490,1722740.000,16427020.000<br/>4769,SZ301082,2025-04-25,14.800,14.900,13.820,13.880,21076402.000,298426656.000<br/>4770,SZ301083,2025-04-25,14.080,14.180,13.870,13.890,2044400.000,28596716.000<br/>4771,SZ301085,2025-04-25,54.120,55.880,54.000,54.990,1867600.000,102726472.000<br/>4772,SZ301086,2025-04-25,43.340,44.170,43.200,43.920,660500.000,28942028.000<br/>4773,SZ301087,2025-04-25,32.900,33.030,32.430,32.540,905290.000,29556934.000<br/>4774,SZ301088,2025-04-25,13.040,13.040,12.840,12.850,1096100.000,14148086.000<br/>4775,SZ301089,2025-04-25,26.810,27.000,26.160,26.180,2341700.000,61796316.000<br/>4776,SZ301090,2025-04-25,7.230,7.270,6.980,6.990,9040700.000,64109640.000<br/>4777,SZ301091,2025-04-25,33.450,35.750,33.110,34.240,10614808.000,364690176.000<br/>4778,SZ301092,2025-04-25,28.350,28.350,26.700,26.830,3978000.000,110060128.000<br/>4779,SZ301093,2025-04-25,29.270,29.270,28.500,28.850,1486720.000,42891216.000<br/>4780,SZ301095,2025-04-25,49.390,49.750,48.700,49.260,1911700.000,94230672.000<br/>4781,SZ301096,2025-04-25,32.600,33.120,31.880,33.000,2856400.000,93098928.000<br/>4782,SZ301097,2025-04-25,34.070,34.780,33.610,34.180,425200.000,14470256.000<br/>4783,SZ301098,2025-04-25,8.190,8.250,8.100,8.130,2922400.000,23901608.000<br/>4784,SZ301099,2025-04-25,51.200,51.710,48.320,49.490,7856532.000,387767584.000<br/>4785,SZ301100,2025-04-25,15.720,15.750,15.310,15.450,989900.000,15349614.000<br/>4786,SZ301101,2025-04-25,46.910,48.180,46.810,47.510,4538300.000,215772320.000<br/>4787,SZ301102,2025-04-25,9.780,9.840,9.680,9.690,2902634.000,28243782.000<br/>4788,SZ301103,2025-04-25,20.070,22.050,19.820,21.440,8754367.000,181232400.000<br/>4789,SZ301105,2025-04-25,31.330,31.480,30.290,30.690,898300.000,27615524.000<br/>4790,SZ301106,2025-04-25,27.200,27.720,26.920,27.120,902320.000,24551442.000<br/>4791,SZ301107,2025-04-25,33.910,34.170,33.330,33.790,1951800.000,65836136.000<br/>4792,SZ301108,2025-04-25,27.550,28.460,26.940,27.220,2807500.000,77599576.000<br/>4793,SZ301109,2025-04-25,20.200,20.850,20.160,20.590,6038850.000,124186488.000<br/>4794,SZ301110,2025-04-25,47.040,47.950,46.600,46.600,1817100.000,85415056.000<br/>4795,SZ301111,2025-04-25,14.420,14.540,14.000,14.130,2147400.000,30547600.000<br/>4796,SZ301112,2025-04-25,24.810,25.880,24.810,25.390,3153735.000,80090016.000<br/>4797,SZ301113,2025-04-25,24.550,24.680,23.820,24.020,926900.000,22388720.000<br/>4798,SZ301115,2025-04-25,13.650,13.700,13.540,13.670,1084300.000,14792539.000<br/>4799,SZ301116,2025-04-25,11.370,11.530,11.270,11.270,8608800.000,97901024.000<br/>4800,SZ301117,2025-04-25,29.000,29.460,28.750,29.130,2718600.000,79164528.000<br/>4801,SZ301118,2025-04-25,19.960,20.200,19.490,19.510,3455807.000,68270080.000<br/>4802,SZ301119,2025-04-25,35.920,36.190,34.850,35.780,2368206.000,84274888.000<br/>4803,SZ301120,2025-04-25,8.550,8.970,8.490,8.790,19581720.000,172217024.000<br/>4804,SZ301121,2025-04-25,50.590,51.120,50.210,50.700,1016500.000,51562516.000<br/>4805,SZ301122,2025-04-25,18.770,19.040,18.600,18.800,2253230.000,42350892.000<br/>4806,SZ301123,2025-04-25,18.070,18.330,17.910,18.030,1887100.000,34200700.000<br/>4807,SZ301125,2025-04-25,11.480,11.500,11.220,11.410,3057151.000,34696532.000<br/>4808,SZ301126,2025-04-25,10.270,10.430,10.160,10.180,3673773.000,37741660.000<br/>4809,SZ301127,2025-04-25,14.810,14.990,14.550,14.890,5503380.000,81256232.000<br/>4810,SZ301128,2025-04-25,68.000,71.690,67.500,69.760,3784300.000,263007952.000<br/>4811,SZ301129,2025-04-25,21.040,22.490,20.600,22.300,6219981.000,136075824.000<br/>4812,SZ301130,2025-04-25,26.710,26.770,26.020,26.410,1035100.000,27188460.000<br/>4813,SZ301131,2025-04-25,37.710,38.390,37.190,37.450,1318999.000,49636036.000<br/>4814,SZ301132,2025-04-25,24.150,24.400,23.870,24.200,1110795.000,26877714.000<br/>4815,SZ301133,2025-04-25,21.670,21.930,21.450,21.560,990400.000,21411360.000<br/>4816,SZ301135,2025-04-25,23.350,23.400,23.000,23.210,1313800.000,30481410.000<br/>4817,SZ301136,2025-04-25,10.950,11.060,10.780,10.800,3667000.000,40061624.000<br/>4818,SZ301137,2025-04-25,20.360,20.600,19.800,20.260,7395400.000,149023712.000<br/>4819,SZ301138,2025-04-25,28.410,28.720,28.160,28.340,1590800.000,45168112.000<br/>4820,SZ301139,2025-04-25,26.650,27.460,26.500,26.640,5325500.000,143718272.000<br/>4821,SZ301141,2025-04-25,36.860,37.180,36.200,36.660,1638663.000,59943000.000<br/>4822,SZ301148,2025-04-25,19.050,19.050,18.750,18.910,750900.000,14183644.000<br/>4823,SZ301149,2025-04-25,11.070,11.100,10.650,10.680,14545200.000,156583504.000<br/>4824,SZ301150,2025-04-25,18.800,19.310,18.710,19.090,1940305.000,36923876.000<br/>4825,SZ301151,2025-04-25,14.680,14.900,14.520,14.690,1651107.000,24257842.000<br/>4826,SZ301152,2025-04-25,21.710,21.930,21.380,21.420,2175971.000,46988728.000<br/>4827,SZ301153,2025-04-25,24.120,24.490,23.920,24.210,3070210.000,74300352.000<br/>4828,SZ301155,2025-04-25,61.000,61.640,60.000,61.200,1316719.000,80279048.000<br/>4829,SZ301156,2025-04-25,20.210,20.230,19.720,19.800,5516386.000,110189128.000<br/>4830,SZ301157,2025-04-25,43.880,44.280,43.180,43.690,1019700.000,44571508.000<br/>4831,SZ301158,2025-04-25,16.200,16.280,15.900,16.040,4609300.000,74156184.000<br/>4832,SZ301159,2025-04-25,27.140,27.950,27.060,27.610,1299500.000,35778816.000<br/>4833,SZ301160,2025-04-25,103.990,107.500,101.110,105.670,3063912.000,320627712.000<br/>4834,SZ301161,2025-04-25,20.230,20.730,19.950,20.480,2277562.000,46379936.000<br/>4835,SZ301162,2025-04-25,61.410,64.000,60.800,62.610,3041479.000,189728096.000<br/>4836,SZ301163,2025-04-25,20.820,21.100,20.760,20.940,1201550.000,25133436.000<br/>4837,SZ301165,2025-04-25,71.100,71.680,69.850,70.900,6005441.000,424873920.000<br/>4838,SZ301166,2025-04-25,28.270,28.450,27.820,27.870,737900.000,20630488.000<br/>4839,SZ301167,2025-04-25,13.350,13.350,13.100,13.160,1312980.000,17363758.000<br/>4840,SZ301168,2025-04-25,26.900,27.590,26.700,27.280,1183100.000,32187942.000<br/>4841,SZ301169,2025-04-25,34.970,35.690,34.810,35.200,1072890.000,37899664.000<br/>4842,SZ301170,2025-04-25,24.010,24.100,23.440,23.950,1120200.000,26760734.000<br/>4843,SZ301171,2025-04-25,26.170,27.240,26.000,26.850,41590344.000,1102936960.000<br/>4844,SZ301172,2025-04-25,25.580,25.840,25.290,25.690,1354511.000,34687288.000<br/>4845,SZ301173,2025-04-25,45.000,46.410,44.040,45.800,2398327.000,109120968.000<br/>4846,SZ301175,2025-04-25,5.200,5.290,5.190,5.260,19439400.000,101992864.000<br/>4847,SZ301176,2025-04-25,15.500,15.840,15.440,15.690,1815800.000,28511632.000<br/>4848,SZ301177,2025-04-25,25.640,26.050,25.630,25.660,784900.000,20246330.000<br/>4849,SZ301178,2025-04-25,32.260,32.790,31.820,32.360,1416200.000,45785600.000<br/>4850,SZ301179,2025-04-25,15.880,16.000,15.750,15.960,2685163.000,42654460.000<br/>4851,SZ301180,2025-04-25,12.650,12.900,12.570,12.770,4123400.000,52614588.000<br/>4852,SZ301181,2025-04-25,23.580,23.580,23.020,23.290,1381060.000,32172756.000<br/>4853,SZ301182,2025-04-25,31.030,31.740,30.660,31.420,2825923.000,88453616.000<br/>4854,SZ301183,2025-04-25,45.000,45.440,44.570,44.660,1865608.000,83857320.000<br/>4855,SZ301185,2025-04-25,17.450,18.370,17.450,18.020,6935800.000,124680000.000<br/>4856,SZ301186,2025-04-25,38.940,39.450,38.500,38.880,779300.000,30347064.000<br/>4857,SZ301187,2025-04-25,31.190,32.030,30.650,31.800,5875300.000,184636688.000<br/>4858,SZ301188,2025-04-25,18.110,18.360,17.220,17.670,10464753.000,185046592.000<br/>4859,SZ301189,2025-04-25,24.580,24.840,23.800,24.550,1428400.000,34870228.000<br/>4860,SZ301190,2025-04-25,21.680,21.900,20.880,21.010,4639300.000,98337256.000<br/>4861,SZ301191,2025-04-25,88.900,91.310,88.200,88.920,1583000.000,142371408.000<br/>4862,SZ301192,2025-04-25,18.540,18.890,17.780,18.380,1575101.000,28812426.000<br/>4863,SZ301193,2025-04-25,15.530,15.570,15.300,15.370,1293400.000,19950048.000<br/>4864,SZ301195,2025-04-25,32.320,32.320,31.620,31.850,1842123.000,58670652.000<br/>4865,SZ301196,2025-04-25,60.420,61.400,59.550,60.490,5195741.000,313480256.000<br/>4866,SZ301197,2025-04-25,14.010,14.290,14.000,14.150,1203192.000,17027116.000<br/>4867,SZ301198,2025-04-25,10.240,11.280,9.980,9.980,9276070.000,96074448.000<br/>4868,SZ301199,2025-04-25,30.390,30.680,30.100,30.500,1333500.000,40564968.000<br/>4869,SZ301200,2025-04-25,36.920,37.410,36.920,37.100,961468.000,35749548.000<br/>4870,SZ301201,2025-04-25,21.700,21.780,19.850,20.450,8084184.000,165198560.000<br/>4871,SZ301202,2025-04-25,39.420,40.290,39.000,39.500,3593100.000,142427968.000<br/>4872,SZ301203,2025-04-25,29.770,29.920,29.110,29.250,600200.000,17610092.000<br/>4873,SZ301205,2025-04-25,62.230,63.280,61.910,62.500,2465172.000,154549696.000<br/>4874,SZ301206,2025-04-25,28.500,29.400,28.080,28.100,8071520.000,231500224.000<br/>4875,SZ301207,2025-04-25,15.680,15.830,15.610,15.720,1179104.000,18526128.000<br/>4876,SZ301208,2025-04-25,40.420,41.370,39.120,39.450,7349798.000,292261440.000<br/>4877,SZ301209,2025-04-25,69.730,71.130,65.800,69.100,5017300.000,344291744.000<br/>4878,SZ301210,2025-04-25,60.320,67.000,58.000,64.390,10056826.000,624195904.000<br/>4879,SZ301211,2025-04-25,16.400,16.470,16.120,16.230,2550960.000,41474568.000<br/>4880,SZ301212,2025-04-25,23.600,24.240,23.090,23.620,3054100.000,71928248.000<br/>4881,SZ301213,2025-04-25,42.540,43.040,42.350,42.350,590200.000,25182972.000<br/>4882,SZ301215,2025-04-25,5.530,5.530,5.440,5.450,8077700.000,44175180.000<br/>4883,SZ301216,2025-04-25,12.610,12.690,12.410,12.560,2950954.000,36882792.000<br/>4884,SZ301217,2025-04-25,9.990,10.100,9.940,10.010,3543637.000,35486492.000<br/>4885,SZ301218,2025-04-25,18.500,18.840,18.330,18.570,2517600.000,46757056.000<br/>4886,SZ301219,2025-04-25,45.240,45.590,44.700,44.780,4226674.000,190534176.000<br/>4887,SZ301220,2025-04-25,82.530,82.530,77.030,78.300,3864151.000,306269856.000<br/>4888,SZ301221,2025-04-25,47.000,47.040,45.660,46.700,3199700.000,148410368.000<br/>4889,SZ301222,2025-04-25,26.180,26.510,26.000,26.070,569100.000,14878861.000<br/>4890,SZ301223,2025-04-25,16.500,16.600,16.340,16.420,873900.000,14350303.000<br/>4891,SZ301225,2025-04-25,49.850,53.220,46.800,50.190,9247548.000,464963296.000<br/>4892,SZ301226,2025-04-25,25.740,27.290,25.280,26.730,6310960.000,166783552.000<br/>4893,SZ301227,2025-04-25,16.980,17.180,16.870,16.910,1044800.000,17755700.000<br/>4894,SZ301228,2025-04-25,25.030,25.030,24.250,24.440,4059651.000,99958592.000<br/>4895,SZ301229,2025-04-25,23.900,24.290,23.580,23.900,1566021.000,37380396.000<br/>4896,SZ301230,2025-04-25,29.780,30.500,28.180,28.250,12280314.000,356389120.000<br/>4897,SZ301231,2025-04-25,25.600,26.060,24.500,25.740,2763599.000,70100280.000<br/>4898,SZ301232,2025-04-25,24.780,26.330,24.680,25.800,4714077.000,119515776.000<br/>4899,SZ301233,2025-04-25,47.200,47.640,46.370,46.710,1399300.000,65435404.000<br/>4900,SZ301234,2025-04-25,26.660,26.880,26.300,26.460,549800.000,14567066.000<br/>4901,SZ301235,2025-04-25,22.220,22.720,21.720,22.440,9232491.000,205382368.000<br/>4902,SZ301236,2025-04-25,54.380,54.900,53.680,54.290,16580553.000,901928512.000<br/>4903,SZ301237,2025-04-25,23.290,23.290,22.740,22.930,296500.000,6803016.000<br/>4904,SZ301238,2025-04-25,16.460,16.650,16.300,16.320,5715080.000,94124152.000<br/>4905,SZ301239,2025-04-25,41.560,42.750,41.110,41.280,2157557.000,90327672.000<br/>4906,SZ301246,2025-04-25,13.130,13.250,12.810,12.850,4760079.000,61438552.000<br/>4907,SZ301248,2025-04-25,20.790,21.130,20.250,20.700,8749050.000,180823808.000<br/>4908,SZ301251,2025-04-25,30.120,30.600,30.000,30.140,2460300.000,74565408.000<br/>4909,SZ301252,2025-04-25,33.500,33.990,33.200,33.400,2371545.000,79601912.000<br/>4910,SZ301255,2025-04-25,38.330,39.580,37.620,38.980,3282250.000,126855744.000<br/>4911,SZ301256,2025-04-25,11.120,11.190,10.920,11.000,16853678.000,186020800.000<br/>4912,SZ301257,2025-04-25,29.020,29.370,28.170,28.280,1980720.000,56413064.000<br/>4913,SZ301258,2025-04-25,27.650,30.880,27.380,29.200,10923458.000,317478240.000<br/>4914,SZ301259,2025-04-25,39.870,41.410,38.890,38.940,4465520.000,179645568.000<br/>4915,SZ301260,2025-04-25,13.200,13.600,13.130,13.400,2829500.000,37849484.000<br/>4916,SZ301261,2025-04-25,85.270,88.180,82.600,85.770,4532000.000,385879456.000<br/>4917,SZ301262,2025-04-25,22.860,23.200,22.650,22.860,1312489.000,30042414.000<br/>4918,SZ301263,2025-04-25,20.330,20.330,19.930,20.050,2457540.000,49321052.000<br/>4919,SZ301265,2025-04-25,9.230,9.230,9.030,9.190,2824150.000,25785848.000<br/>4920,SZ301266,2025-04-25,29.060,29.480,28.850,29.120,1468234.000,42847032.000<br/>4921,SZ301267,2025-04-25,18.650,19.170,18.650,18.980,5788054.000,109502072.000<br/>4922,SZ301268,2025-04-25,16.170,16.380,15.910,16.010,1649441.000,26474284.000<br/>4923,SZ301269,2025-04-25,119.400,122.970,118.480,121.380,3334124.000,403140192.000<br/>4924,SZ301270,2025-04-25,34.360,35.200,34.250,34.750,2428800.000,84517792.000<br/>4925,SZ301272,2025-04-25,37.230,39.210,37.200,38.150,1431514.000,54302168.000<br/>4926,SZ301273,2025-04-25,22.240,22.640,21.800,22.320,678400.000,15064550.000<br/>4927,SZ301275,2025-04-25,52.510,53.880,52.350,53.350,2575135.000,137176160.000<br/>4928,SZ301276,2025-04-25,20.340,20.480,20.250,20.320,1290300.000,26245610.000<br/>4929,SZ301277,2025-04-25,12.960,13.150,12.420,12.500,34130128.000,432356160.000<br/>4930,SZ301278,2025-04-25,31.770,32.770,31.660,32.230,960440.000,30931154.000<br/>4931,SZ301279,2025-04-25,22.660,23.240,22.660,23.050,1994500.000,45939488.000<br/>4932,SZ301280,2025-04-25,57.990,60.060,57.210,59.080,3197701.000,188309536.000<br/>4933,SZ301281,2025-04-25,30.630,30.960,30.130,30.210,1528900.000,46414548.000<br/>4934,SZ301282,2025-04-25,20.020,20.450,19.950,20.250,2242100.000,45380460.000<br/>4935,SZ301283,2025-04-25,26.500,27.970,26.120,27.350,2409664.000,65868940.000<br/>4936,SZ301285,2025-04-25,29.650,29.970,29.420,29.470,2420700.000,71902552.000<br/>4937,SZ301286,2025-04-25,24.690,24.760,24.150,24.350,860300.000,20974242.000<br/>4938,SZ301287,2025-04-25,31.690,31.900,30.600,31.250,2185502.000,68064744.000<br/>4939,SZ301288,2025-04-25,10.520,10.580,10.050,10.050,2835700.000,29105364.000<br/>4940,SZ301289,2025-04-25,46.750,46.940,46.180,46.550,1146600.000,53347764.000<br/>4941,SZ301290,2025-04-25,22.900,22.910,22.170,22.370,2044695.000,45657696.000<br/>4942,SZ301291,2025-04-25,42.150,42.920,41.560,42.720,2932161.000,124511512.000<br/>4943,SZ301292,2025-04-25,13.660,14.040,13.640,13.950,3541900.000,48946408.000<br/>4944,SZ301293,2025-04-25,40.020,40.640,39.940,40.230,4490880.000,181014528.000<br/>4945,SZ301295,2025-04-25,20.920,21.250,20.810,20.900,860213.000,18061788.000<br/>4946,SZ301296,2025-04-25,9.130,9.220,9.020,9.110,2437800.000,22186412.000<br/>4947,SZ301297,2025-04-25,36.630,37.250,36.190,36.910,4162805.000,153187520.000<br/>4948,SZ301298,2025-04-25,14.850,15.050,14.690,14.880,5240600.000,77920136.000<br/>4949,SZ301299,2025-04-25,57.120,58.480,56.470,57.630,1659100.000,95778992.000<br/>4950,SZ301300,2025-04-25,31.550,31.670,30.570,31.270,1937264.000,60113052.000<br/>4951,SZ301301,2025-04-25,12.490,12.560,12.210,12.250,18052060.000,222975536.000<br/>4952,SZ301302,2025-04-25,19.770,20.330,19.590,19.840,3878150.000,77614448.000<br/>4953,SZ301303,2025-04-25,13.060,13.060,12.870,12.920,1392980.000,18016086.000<br/>4954,SZ301305,2025-04-25,17.500,17.550,16.500,16.800,5087759.000,85429064.000<br/>4955,SZ301306,2025-04-25,34.530,35.570,34.100,34.140,1839000.000,63542880.000<br/>4956,SZ301307,2025-04-25,26.000,26.460,24.800,25.340,11498800.000,293132064.000<br/>4957,SZ301308,2025-04-25,76.980,78.600,76.850,77.450,5402069.000,419073984.000<br/>4958,SZ301309,2025-04-25,24.170,24.450,23.960,24.290,764252.000,18513660.000<br/>4959,SZ301310,2025-04-25,32.010,32.800,31.480,31.770,3661693.000,117738888.000<br/>4960,SZ301311,2025-04-25,16.100,16.280,15.950,16.110,1994200.000,32157450.000<br/>4961,SZ301312,2025-04-25,40.720,41.560,40.720,41.300,1128313.000,46603444.000<br/>4962,SZ301313,2025-04-25,20.500,20.890,20.400,20.570,2419700.000,49978708.000<br/>4963,SZ301314,2025-04-25,33.980,34.180,33.230,33.870,640790.000,21622726.000<br/>4964,SZ301315,2025-04-25,45.690,46.200,44.910,45.600,1642000.000,75017152.000<br/>4965,SZ301316,2025-04-25,24.760,28.670,24.510,27.070,30260124.000,804406784.000<br/>4966,SZ301317,2025-04-25,22.470,22.850,22.000,22.630,5854566.000,131716840.000<br/>4967,SZ301318,2025-04-25,28.980,30.450,28.980,30.090,7173655.000,213065456.000<br/>4968,SZ301319,2025-04-25,34.310,35.560,33.880,35.070,4383405.000,152400800.000<br/>4969,SZ301320,2025-04-25,16.380,16.600,16.170,16.330,2919571.000,47624176.000<br/>4970,SZ301321,2025-04-25,12.880,13.480,12.830,13.280,4598206.000,60931980.000<br/>4971,SZ301322,2025-04-25,23.330,23.490,22.800,22.920,1117000.000,25714826.000<br/>4972,SZ301325,2025-04-25,50.100,50.800,49.630,49.960,2746186.000,137822960.000<br/>4973,SZ301326,2025-04-25,55.880,56.500,54.580,54.620,1061200.000,58855328.000<br/>4974,SZ301327,2025-04-25,63.320,63.930,62.980,63.860,864710.000,54972968.000<br/>4975,SZ301328,2025-04-25,37.250,37.260,36.380,36.610,1667900.000,61301512.000<br/>4976,SZ301329,2025-04-25,18.970,19.200,18.770,18.850,1824900.000,34609272.000<br/>4977,SZ301330,2025-04-25,26.620,27.180,26.620,27.020,2619470.000,70698088.000<br/>4978,SZ301331,2025-04-25,26.470,26.580,25.600,25.700,1898872.000,49117236.000<br/>4979,SZ301332,2025-04-25,10.010,10.290,9.910,10.010,6055800.000,60975736.000<br/>4980,SZ301333,2025-04-25,45.530,45.750,44.150,44.260,2415967.000,107977144.000<br/>4981,SZ301335,2025-04-25,24.270,24.750,23.530,24.020,14583997.000,348792096.000<br/>4982,SZ301336,2025-04-25,62.000,63.630,61.210,61.520,1413900.000,87923096.000<br/>4983,SZ301337,2025-04-25,26.000,26.200,25.550,25.890,988700.000,25586152.000<br/>4984,SZ301338,2025-04-25,32.700,33.380,32.400,32.600,2242040.000,73754808.000<br/>4985,SZ301339,2025-04-25,22.320,22.590,21.600,22.130,7798806.000,171146080.000<br/>4986,SZ301345,2025-04-25,63.660,64.440,62.010,62.650,1080000.000,68146792.000<br/>4987,SZ301348,2025-04-25,22.790,22.950,22.600,22.600,3269052.000,74404752.000<br/>4988,SZ301349,2025-04-25,34.670,35.200,34.500,34.790,1051969.000,36598568.000<br/>4989,SZ301353,2025-04-25,29.150,29.520,28.600,29.160,2017730.000,58699276.000<br/>4990,SZ301355,2025-04-25,11.790,11.850,11.400,11.420,10033990.000,115746464.000<br/>4991,SZ301356,2025-04-25,14.420,14.760,14.340,14.570,1256960.000,18341518.000<br/>4992,SZ301357,2025-04-25,32.230,32.490,31.810,31.950,1515467.000,48611188.000<br/>4993,SZ301358,2025-04-25,31.390,31.690,31.100,31.280,4940270.000,154896912.000<br/>4994,SZ301359,2025-04-25,25.660,25.860,25.460,25.700,2233900.000,57341204.000<br/>4995,SZ301360,2025-04-25,44.240,44.520,43.360,43.740,996500.000,43774720.000<br/>4996,SZ301361,2025-04-25,29.180,30.550,29.180,30.330,2807400.000,84353608.000<br/>4997,SZ301362,2025-04-25,38.940,39.120,38.390,38.560,790300.000,30541320.000<br/>4998,SZ301363,2025-04-25,25.710,25.790,23.270,24.470,13141889.000,316914240.000<br/>4999,SZ301365,2025-04-25,16.500,16.750,16.230,16.390,3075150.000,50571708.000<br/>5000,SZ301366,2025-04-25,46.830,47.780,46.720,47.210,2196460.000,103988928.000<br/>5001,SZ301367,2025-04-25,77.180,77.400,73.660,73.950,2076423.000,155504960.000<br/>5002,SZ301368,2025-04-25,68.020,69.730,67.110,68.500,5983100.000,410441376.000<br/>5003,SZ301369,2025-04-25,47.770,48.150,46.260,46.990,1086850.000,51224744.000<br/>5004,SZ301370,2025-04-25,10.010,10.190,9.950,10.030,8542600.000,85959624.000<br/>5005,SZ301371,2025-04-25,31.890,32.280,31.760,31.760,780700.000,24942992.000<br/>5006,SZ301372,2025-04-25,16.290,16.440,16.220,16.290,1017831.000,16634813.000<br/>5007,SZ301373,2025-04-25,29.510,29.750,28.770,29.740,1799758.000,52587940.000<br/>5008,SZ301376,2025-04-25,18.120,18.430,17.920,18.110,1472284.000,26814136.000<br/>5009,SZ301377,2025-04-25,25.980,26.570,25.980,26.180,2731841.000,71625592.000<br/>5010,SZ301378,2025-04-25,24.230,24.900,24.000,24.280,1587890.000,38723920.000<br/>5011,SZ301379,2025-04-25,27.810,28.880,27.450,28.380,5860020.000,165818128.000<br/>5012,SZ301380,2025-04-25,41.500,41.950,41.300,41.350,1115000.000,46336256.000<br/>5013,SZ301381,2025-04-25,20.720,21.120,20.460,20.630,2428630.000,50203408.000<br/>5014,SZ301382,2025-04-25,34.390,35.140,34.210,34.610,6766830.000,234919024.000<br/>5015,SZ301383,2025-04-25,36.750,37.080,36.300,36.340,1918960.000,70372728.000<br/>5016,SZ301386,2025-04-25,19.840,20.480,19.840,20.210,2092700.000,42319864.000<br/>5017,SZ301387,2025-04-25,30.750,31.100,30.500,30.830,1100900.000,33986568.000<br/>5018,SZ301388,2025-04-25,21.660,21.990,21.360,21.480,1030400.000,22195558.000<br/>5019,SZ301389,2025-04-25,18.500,19.160,18.360,18.700,15228216.000,286350880.000<br/>5020,SZ301390,2025-04-25,31.620,32.280,31.560,31.970,1511800.000,48161896.000<br/>5021,SZ301391,2025-04-25,34.570,34.720,34.210,34.210,425120.000,14630433.000<br/>5022,SZ301392,2025-04-25,107.500,123.640,104.260,119.080,3962390.000,448197280.000<br/>5023,SZ301393,2025-04-25,47.700,48.710,46.230,48.370,3946000.000,187376736.000<br/>5024,SZ301395,2025-04-25,12.390,12.740,12.250,12.390,4940500.000,61480504.000<br/>5025,SZ301396,2025-04-25,69.200,76.360,68.500,73.000,13407540.000,977612608.000<br/>5026,SZ301397,2025-04-25,31.760,34.340,31.160,33.850,5237728.000,173127376.000<br/>5027,SZ301398,2025-04-25,54.060,54.250,52.250,52.600,1316000.000,69470288.000<br/>5028,SZ301399,2025-04-25,22.510,22.510,21.920,22.070,841660.000,18648780.000<br/>5029,SZ301408,2025-04-25,10.870,10.990,10.810,10.840,4396900.000,47868952.000<br/>5030,SZ301413,2025-04-25,92.230,93.170,90.000,90.900,1985200.000,180905888.000<br/>5031,SZ301418,2025-04-25,31.660,31.850,31.090,31.360,1057200.000,33256024.000<br/>5032,SZ301419,2025-04-25,29.960,30.640,29.900,29.970,1656100.000,49950840.000<br/>5033,SZ301421,2025-04-25,46.280,49.870,44.500,47.990,6139332.000,292862688.000<br/>5034,SZ301428,2025-04-25,36.400,36.840,36.180,36.380,2490820.000,90976120.000<br/>5035,SZ301429,2025-04-25,17.330,17.330,16.600,16.720,2294100.000,38556488.000<br/>5036,SZ301439,2025-04-25,14.200,15.280,14.180,14.690,10225919.000,150150448.000<br/>5037,SZ301446,2025-04-25,20.480,20.960,20.320,20.820,1125880.000,23360104.000<br/>5038,SZ301448,2025-04-25,20.100,20.700,19.890,20.410,1303340.000,26468822.000<br/>5039,SZ301456,2025-04-25,21.900,22.330,21.850,22.180,1262400.000,27910368.000<br/>5040,SZ301458,2025-04-25,30.670,31.150,30.470,30.790,3730126.000,115035560.000<br/>5041,SZ301459,2025-04-25,47.250,48.370,47.000,47.860,1209525.000,57754760.000<br/>5042,SZ301468,2025-04-25,20.970,21.140,20.860,21.040,613900.000,12881627.000<br/>5043,SZ301469,2025-04-25,23.860,23.860,23.440,23.570,444100.000,10480793.000<br/>5044,SZ301479,2025-04-25,118.800,123.300,118.160,119.150,1905299.000,228970800.000<br/>5045,SZ301486,2025-04-25,48.600,57.960,47.500,57.960,16907960.000,915777792.000<br/>5046,SZ301487,2025-04-25,17.840,18.030,17.450,17.780,8346100.000,148259584.000<br/>5047,SZ301488,2025-04-25,59.780,60.620,59.000,59.150,1959500.000,116734592.000<br/>5048,SZ301489,2025-04-25,57.350,61.180,57.350,60.840,2479223.000,148813984.000<br/>5049,SZ301498,2025-04-25,115.130,117.730,110.500,113.690,4587180.000,523451520.000<br/>5050,SZ301499,2025-04-25,22.690,22.800,22.410,22.560,1094400.000,24753528.000<br/>5051,SZ301500,2025-04-25,19.170,19.400,19.130,19.250,1939559.000,37394308.000<br/>5052,SZ301501,2025-04-25,49.280,51.490,49.270,50.630,6008009.000,302078144.000<br/>5053,SZ301502,2025-04-25,35.460,35.950,35.080,35.270,745200.000,26437356.000<br/>5054,SZ301503,2025-04-25,35.900,36.560,35.650,36.410,964000.000,34881696.000<br/>5055,SZ301505,2025-04-25,22.020,22.680,21.830,21.980,3167416.000,70479272.000<br/>5056,SZ301507,2025-04-25,12.780,13.000,12.640,12.650,5376386.000,68708728.000<br/>5057,SZ301508,2025-04-25,30.800,31.250,30.480,30.970,1953300.000,60204056.000<br/>5058,SZ301509,2025-04-25,32.500,32.530,29.670,30.660,16629668.000,515242272.000<br/>5059,SZ301510,2025-04-25,33.450,33.700,32.380,32.790,7536420.000,247341680.000<br/>5060,SZ301511,2025-04-25,13.620,13.750,13.510,13.580,5421005.000,73804968.000<br/>5061,SZ301512,2025-04-25,36.800,37.820,36.320,37.680,943355.000,35114732.000<br/>5062,SZ301515,2025-04-25,18.030,18.220,17.800,17.890,815100.000,14635517.000<br/>5063,SZ301516,2025-04-25,14.180,14.380,14.110,14.210,2037237.000,29003384.000<br/>5064,SZ301517,2025-04-25,48.310,48.940,47.810,48.000,2024200.000,97877568.000<br/>5065,SZ301518,2025-04-25,19.800,20.410,19.630,19.900,9929900.000,198806048.000<br/>5066,SZ301519,2025-04-25,12.340,12.490,12.310,12.360,1265400.000,15667152.000<br/>5067,SZ301520,2025-04-25,37.070,37.730,36.300,36.510,1130500.000,41484028.000<br/>5068,SZ301522,2025-04-25,31.710,32.500,31.180,31.990,3213269.000,102295824.000<br/>5069,SZ301525,2025-04-25,72.400,77.750,71.280,76.410,2452200.000,184154848.000<br/>5070,SZ301526,2025-04-25,3.450,3.490,3.430,3.430,15436044.000,53395552.000<br/>5071,SZ301528,2025-04-25,42.250,42.500,41.900,42.240,482600.000,20359228.000<br/>5072,SZ301529,2025-04-25,28.020,28.490,27.750,27.860,1430132.000,40077228.000<br/>5073,SZ301533,2025-04-25,32.580,33.030,32.150,32.730,2528468.000,82523784.000<br/>5074,SZ301535,2025-04-25,17.990,21.300,17.990,20.900,35240056.000,720267968.000<br/>5075,SZ301536,2025-04-25,55.750,56.420,55.470,56.000,3632535.000,203442464.000<br/>5076,SZ301538,2025-04-25,67.790,69.980,67.280,68.400,751560.000,51687540.000<br/>5077,SZ301539,2025-04-25,17.540,18.170,17.490,17.690,2302161.000,41138688.000<br/>5078,SZ301548,2025-04-25,45.600,46.500,45.150,45.980,1457435.000,66760416.000<br/>5079,SZ301550,2025-04-25,100.700,107.200,99.360,105.000,5218942.000,543168960.000<br/>5080,SZ301551,2025-04-25,46.380,47.650,45.990,46.950,1483607.000,69357608.000<br/>5081,SZ301552,2025-04-25,49.800,51.270,49.720,50.630,1297925.000,65640936.000<br/>5082,SZ301555,2025-04-25,22.000,22.150,21.780,21.950,826000.000,18172544.000<br/>5083,SZ301556,2025-04-25,90.800,90.990,89.200,90.000,1403115.000,126473192.000<br/>5084,SZ301557,2025-04-25,72.500,75.750,72.200,73.740,946500.000,70182584.000<br/>5085,SZ301558,2025-04-25,8.790,9.140,8.350,8.630,51964800.000,450080096.000<br/>5086,SZ301559,2025-04-25,15.190,15.360,15.130,15.320,1751694.000,26738314.000<br/>5087,SZ301560,2025-04-25,45.000,58.550,43.580,46.100,18906852.000,915684288.000<br/>5088,SZ301565,2025-04-25,19.580,19.950,19.540,19.640,2454729.000,48570876.000<br/>5089,SZ301566,2025-04-25,16.020,16.350,15.820,16.180,14421684.000,232729424.000<br/>5090,SZ301567,2025-04-25,36.180,36.300,35.600,36.080,671300.000,24195502.000<br/>5091,SZ301568,2025-04-25,31.980,32.570,31.980,32.250,1382100.000,44649652.000<br/>5092,SZ301571,2025-04-25,44.540,45.800,44.320,44.900,1815241.000,81826160.000<br/>5093,SZ301577,2025-04-25,49.920,50.660,49.700,50.160,613600.000,30832446.000<br/>5094,SZ301578,2025-04-25,42.210,43.000,42.120,42.590,700830.000,29844396.000<br/>5095,SZ301580,2025-04-25,49.000,49.770,48.710,49.570,558500.000,27530494.000<br/>5096,SZ301581,2025-04-25,49.250,49.680,48.760,49.450,985200.000,48495184.000<br/>5097,SZ301585,2025-04-25,43.680,43.880,42.690,42.750,1398282.000,60206300.000<br/>5098,SZ301586,2025-04-25,45.940,46.400,45.160,45.910,1176726.000,53928664.000<br/>5099,SZ301587,2025-04-25,20.680,20.740,20.400,20.580,946100.000,19484712.000<br/>5100,SZ301588,2025-04-25,16.630,17.230,16.540,17.110,1895973.000,32028126.000<br/>5101,SZ301589,2025-04-25,139.380,141.880,138.800,140.590,489791.000,68804768.000<br/>5102,SZ301591,2025-04-25,35.110,35.580,34.430,34.550,2842400.000,98873192.000<br/>5103,SZ301592,2025-04-25,129.800,139.500,123.100,134.870,2132036.000,282744960.000<br/>5104,SZ301596,2025-04-25,114.880,116.000,112.600,114.300,888100.000,101830024.000<br/>5105,SZ301598,2025-04-25,59.200,60.780,58.510,58.930,902100.000,53530676.000<br/>5106,SZ301600,2025-04-25,172.770,179.580,170.280,175.300,1964500.000,342233792.000<br/>5107,SZ301601,2025-04-25,36.130,36.620,35.560,36.340,4749470.000,172135040.000<br/>5108,SZ301602,2025-04-25,23.670,24.270,23.360,23.750,2562800.000,61193408.000<br/>5109,SZ301603,2025-04-25,47.000,51.370,46.570,49.590,7432050.000,362798688.000<br/>5110,SZ301606,2025-04-25,37.000,38.580,36.800,38.030,3271673.000,124467944.000<br/>5111,SZ301607,2025-04-25,42.990,43.270,42.300,42.350,1180299.000,50498024.000<br/>5112,SZ301608,2025-04-25,76.000,76.500,74.910,76.060,1275060.000,96748824.000<br/>5113,SZ301611,2025-04-25,56.800,56.990,55.650,55.800,2821400.000,158545328.000<br/>5114,SZ301613,2025-04-25,66.200,69.190,66.160,68.010,4890799.000,332197536.000<br/>5115,SZ301616,2025-04-25,42.000,46.080,42.000,44.190,5762058.000,254475344.000<br/>5116,SZ301617,2025-04-25,46.510,47.860,46.510,46.830,1121510.000,52752728.000<br/>5117,SZ301618,2025-04-25,80.000,85.880,79.130,83.530,2395336.000,199491312.000<br/>5118,SZ301622,2025-04-25,64.720,65.440,64.400,64.990,1207300.000,78404904.000<br/>5119,SZ301626,2025-04-25,66.000,70.280,66.000,69.540,4076142.000,278181440.000<br/>5120,SZ301628,2025-04-25,76.220,78.870,76.220,77.320,1215845.000,94526648.000<br/>5121,SZ301629,2025-04-25,168.100,169.200,165.020,167.020,1413602.000,236266112.000<br/>5122,SZ301631,2025-04-25,106.130,107.840,106.000,106.680,450872.000,48211100.000<br/>5123,SZ301633,2025-04-25,68.520,69.190,68.000,68.600,609101.000,41755164.000<br/>5124,SZ301658,2025-04-25,27.480,28.490,27.350,28.230,6262541.000,176116688.000<br/>5125,SZ301662,2025-04-25,55.000,56.600,54.700,55.000,3546010.000,196304800.000<br/>5126,SZ301665,2025-04-25,27.600,28.350,27.100,27.690,7175771.000,198861568.000<br/>5127,SZ302132,2025-04-25,58.270,59.980,57.960,59.400,7332700.000,433070304.000<br/>