sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2026-10-13,9.670,9.700,9.570,9.590,68029000.000,654402302.000<br/>1,SH600004,2026-10-13,7.770,7.900,7.730,7.880,18338600.000,143808880.000<br/>2,SH600006,2026-10-13,5.380,5.400,5.300,5.340,18452900.000,98816216.000<br/>3,SH600007,2026-10-13,20.790,21.180,20.650,20.990,3283500.000,68605232.000<br/>4,SH600008,2026-10-13,2.780,2.800,2.760,2.770,70196300.000,195154992.000<br/>5,SH600009,2026-10-13,22.750,23.230,22.660,23.180,12232200.000,281823136.000<br/>6,SH600010,2026-10-13,2.110,2.150,2.100,2.130,276940900.000,587895301.000<br/>7,SH600011,2026-10-13,7.260,7.350,7.220,7.270,106335800.000,774066178.000<br/>8,SH600012,2026-10-13,16.670,16.950,16.610,16.790,6992000.000,117599752.000<br/>9,SH600015,2026-10-13,6.410,6.430,6.300,6.320,81673200.000,518897312.000<br/>10,SH600016,2026-10-13,3.560,3.570,3.520,3.540,230483000.000,816784508.000<br/>11,SH600017,2026-10-13,2.860,2.880,2.820,2.840,33427600.000,95248408.000<br/>12,SH600018,2026-10-13,5.530,5.560,5.500,5.540,53235500.000,294321056.000<br/>13,SH600019,2026-10-13,5.900,5.920,5.870,5.880,80404000.000,473906656.000<br/>14,SH600020,2026-10-13,3.960,4.010,3.940,3.980,16480100.000,65503192.000<br/>15,SH600021,2026-10-13,12.760,12.760,12.480,12.590,17332800.000,217986576.000<br/>16,SH600022,2026-10-13,1.300,1.310,1.290,1.290,60448300.000,78543440.000<br/>17,SH600023,2026-10-13,5.350,5.380,5.310,5.340,32188600.000,171887584.000<br/>18,SH600025,2026-10-13,10.200,10.240,10.100,10.120,24590100.000,249832192.000<br/>19,SH600026,2026-10-13,22.200,23.270,21.830,22.700,98352000.000,2211444480.000<br/>20,SH600027,2026-10-13,5.140,5.170,5.070,5.080,73263900.000,374128128.000<br/>21,SH600028,2026-10-13,5.430,5.520,5.400,5.460,228443300.000,1248773506.000<br/>22,SH600029,2026-10-13,4.800,4.820,4.760,4.790,40546000.000,193866288.000<br/>23,SH600030,2026-10-13,25.880,26.240,25.710,25.990,84038400.000,2183069696.000<br/>24,SH600031,2026-10-13,17.600,18.090,17.510,17.840,116087600.000,2070141568.000<br/>25,SH600032,2026-10-13,7.330,7.500,7.260,7.400,41133300.000,303445248.000<br/>26,SH600033,2026-10-13,3.730,3.790,3.710,3.760,29555600.000,110851656.000<br/>27,SH600035,2026-10-13,3.760,3.800,3.730,3.770,11926600.000,44941088.000<br/>28,SH600036,2026-10-13,42.660,42.950,42.500,42.800,79421300.000,3393862904.000<br/>29,SH600037,2026-10-13,7.390,7.480,7.300,7.440,28970900.000,214185296.000<br/>30,SH600038,2026-10-13,26.300,27.270,26.110,27.210,8172100.000,220138256.000<br/>31,SH600039,2026-10-13,8.960,9.190,8.940,9.000,20824700.000,188929008.000<br/>32,SH600048,2026-10-13,5.550,5.610,5.440,5.470,152813900.000,842296705.000<br/>33,SH600050,2026-10-13,4.330,4.370,4.310,4.370,140576900.000,611645437.000<br/>34,SH600051,2026-10-13,6.270,6.370,6.130,6.320,5441200.000,34006432.000<br/>35,SH600052,2026-10-13,4.140,4.170,3.930,4.090,47416400.000,191631232.000<br/>36,SH600053,2026-10-13,7.200,7.280,7.050,7.200,1381300.000,9892894.000<br/>37,SH600054,2026-10-13,10.420,10.450,10.270,10.400,2812300.000,29199234.000<br/>38,SH600055,2026-10-13,10.630,10.630,10.320,10.460,3451700.000,36077328.000<br/>39,SH600056,2026-10-13,9.120,9.180,9.030,9.070,11018200.000,100237896.000<br/>40,SH600057,2026-10-13,6.280,6.280,6.110,6.130,15687500.000,96977656.000<br/>41,SH600058,2026-10-13,8.770,8.920,8.620,8.890,7946900.000,69932336.000<br/>42,SH600059,2026-10-13,10.510,10.620,10.130,10.330,63888100.000,662083449.000<br/>43,SH600060,2026-10-13,27.400,27.600,26.940,27.220,7480700.000,203988272.000<br/>44,SH600061,2026-10-13,6.280,6.320,6.240,6.270,26885900.000,168696064.000<br/>45,SH600062,2026-10-13,16.440,16.500,16.240,16.280,6905600.000,112716576.000<br/>46,SH600063,2026-10-13,5.360,5.390,5.230,5.330,28926600.000,153699552.000<br/>47,SH600064,2026-10-13,7.980,8.020,7.890,7.920,16491400.000,131054528.000<br/>48,SH600066,2026-10-13,27.510,28.080,27.500,28.000,22063200.000,613056832.000<br/>49,SH600067,2026-10-13,2.680,2.710,2.620,2.680,28107500.000,75207088.000<br/>50,SH600071,2026-10-13,15.630,16.000,15.190,15.930,2255500.000,35298524.000<br/>51,SH600072,2026-10-13,9.310,9.590,9.200,9.510,46832600.000,439885984.000<br/>52,SH600073,2026-10-13,5.360,5.400,5.310,5.370,6688400.000,35846684.000<br/>53,SH600075,2026-10-13,4.500,4.660,4.440,4.610,28701400.000,130573624.000<br/>54,SH600076,2026-10-13,2.130,2.190,2.080,2.180,25617500.000,54706360.000<br/>55,SH600078,2026-10-13,9.260,9.570,9.190,9.490,7823300.000,73435224.000<br/>56,SH600079,2026-10-13,19.600,19.780,19.380,19.690,12307700.000,240959296.000<br/>57,SH600080,2026-10-13,4.540,4.540,4.430,4.460,1892000.000,8470522.000<br/>58,SH600081,2026-10-13,10.250,10.480,9.940,10.380,10259800.000,105356400.000<br/>59,SH600082,2026-10-13,3.270,3.380,3.210,3.370,6287000.000,20851576.000<br/>60,SH600084,2026-10-13,4.140,4.240,4.120,4.220,1752100.000,7314885.000<br/>61,SH600085,2026-10-13,24.370,24.440,24.200,24.390,5003300.000,121750864.000<br/>62,SH600088,2026-10-13,13.790,13.840,13.200,13.720,14147900.000,191991440.000<br/>63,SH600089,2026-10-13,17.700,17.800,17.410,17.780,49073000.000,863485568.000<br/>64,SH600094,2026-10-13,4.420,4.440,4.200,4.250,32074400.000,137918336.000<br/>65,SH600095,2026-10-13,8.510,9.020,8.500,8.890,87895500.000,776363395.000<br/>66,SH600096,2026-10-13,27.000,27.550,26.940,27.340,10579200.000,288753472.000<br/>67,SH600097,2026-10-13,9.090,9.320,8.900,9.270,3664400.000,33526330.000<br/>68,SH600098,2026-10-13,6.480,6.480,6.320,6.350,15449100.000,98363224.000<br/>69,SH600099,2026-10-13,9.100,9.430,8.850,9.350,4511100.000,41272260.000<br/>70,SH600100,2026-10-13,6.570,6.620,6.450,6.570,17078200.000,111640736.000<br/>71,SH600101,2026-10-13,7.750,7.770,7.650,7.720,6727100.000,51795492.000<br/>72,SH600103,2026-10-13,3.190,3.420,3.140,3.390,157992500.000,523315104.000<br/>73,SH600104,2026-10-13,10.800,10.870,10.690,10.760,32098900.000,345792576.000<br/>74,SH600105,2026-10-13,29.200,31.620,28.920,31.280,99323200.000,3018012160.000<br/>75,SH600106,2026-10-13,4.450,4.570,4.430,4.540,9726600.000,43710992.000<br/>76,SH600107,2026-10-13,5.940,5.940,5.790,5.830,807900.000,4712154.000<br/>77,SH600108,2026-10-13,3.960,4.180,3.850,4.060,190135200.000,768140800.000<br/>78,SH600109,2026-10-13,8.200,8.260,8.150,8.170,18035100.000,147823904.000<br/>79,SH600110,2026-10-13,9.450,10.220,9.320,10.050,85249100.000,834145152.000<br/>80,SH600111,2026-10-13,35.230,36.360,35.230,36.070,65253800.000,2338722304.000<br/>81,SH600113,2026-10-13,27.380,28.880,27.020,28.550,4562700.000,128360208.000<br/>82,SH600114,2026-10-13,23.050,23.620,22.460,23.390,10237400.000,235634304.000<br/>83,SH600115,2026-10-13,3.250,3.260,3.220,3.250,143198100.000,463969792.000<br/>84,SH600116,2026-10-13,6.140,6.150,6.020,6.050,15358800.000,93192520.000<br/>85,SH600117,2026-10-13,2.140,2.170,2.110,2.160,10253100.000,21937288.000<br/>86,SH600118,2026-10-13,51.880,53.090,50.630,52.890,18248400.000,945222272.000<br/>87,SH600119,2026-10-13,4.850,4.900,4.780,4.810,1821100.000,8796160.000<br/>88,SH600120,2026-10-13,4.660,4.740,4.640,4.700,28327300.000,132931128.000<br/>89,SH600121,2026-10-13,5.430,5.630,5.190,5.330,177271100.000,958542464.000<br/>90,SH600123,2026-10-13,6.770,6.980,6.730,6.960,20314800.000,139877536.000<br/>91,SH600125,2026-10-13,5.310,5.360,5.290,5.320,8627200.000,45907968.000<br/>92,SH600126,2026-10-13,5.860,5.980,5.810,5.960,20986100.000,123894624.000<br/>93,SH600127,2026-10-13,12.510,14.600,12.510,14.550,293588900.000,3958550272.000<br/>94,SH600128,2026-10-13,8.600,8.750,8.360,8.700,3862600.000,33088432.000<br/>95,SH600129,2026-10-13,13.560,13.630,13.300,13.520,7597100.000,102397504.000<br/>96,SH600130,2026-10-13,4.680,4.780,4.460,4.750,37313700.000,172509312.000<br/>97,SH600131,2026-10-13,15.020,15.220,14.670,14.750,14838300.000,220675696.000<br/>98,SH600132,2026-10-13,38.690,38.790,38.000,38.110,2865000.000,109773664.000<br/>99,SH600133,2026-10-13,7.600,7.700,7.540,7.640,7526400.000,57320532.000<br/>100,SH600135,2026-10-13,7.380,7.580,7.170,7.560,7528300.000,55731940.000<br/>101,SH600136,2026-10-13,1.480,1.500,1.460,1.500,9351700.000,13860496.000<br/>102,SH600137,2026-10-13,17.630,18.180,17.030,18.150,1796400.000,31756260.000<br/>103,SH600138,2026-10-13,6.920,7.030,6.870,6.990,6279200.000,43640216.000<br/>104,SH600141,2026-10-13,24.000,24.530,23.490,24.200,32063000.000,767309504.000<br/>105,SH600143,2026-10-13,12.910,12.940,12.670,12.790,22321300.000,285537024.000<br/>106,SH600148,2026-10-13,15.480,15.830,14.880,15.740,2242900.000,34523124.000<br/>107,SH600149,2026-10-13,4.950,5.100,4.820,5.080,8809400.000,43862196.000<br/>108,SH600150,2026-10-13,37.700,39.830,37.210,39.150,120867300.000,4666604544.000<br/>109,SH600151,2026-10-13,8.790,9.040,8.590,8.970,18309900.000,161095712.000<br/>110,SH600152,2026-10-13,8.180,8.440,7.650,8.200,66644900.000,536265088.000<br/>111,SH600153,2026-10-13,9.100,9.170,8.990,9.000,18138300.000,164117376.000<br/>112,SH600155,2026-10-13,5.920,6.020,5.820,5.950,22396800.000,132870336.000<br/>113,SH600156,2026-10-13,6.880,7.250,6.810,7.180,16383700.000,115465024.000<br/>114,SH600157,2026-10-13,1.440,1.460,1.420,1.450,334576800.000,482677152.000<br/>115,SH600158,2026-10-13,6.990,7.170,6.880,7.110,30144600.000,212251392.000<br/>116,SH600159,2026-10-13,2.670,2.720,2.570,2.700,19889800.000,52877748.000<br/>117,SH600160,2026-10-13,31.500,31.500,30.560,31.210,24706200.000,768335366.000<br/>118,SH600161,2026-10-13,12.440,12.460,12.270,12.320,13161900.000,162477600.000<br/>119,SH600162,2026-10-13,3.800,3.980,3.630,3.940,75910000.000,290304576.000<br/>120,SH600163,2026-10-13,5.470,5.580,5.380,5.530,25705200.000,141535168.000<br/>121,SH600165,2026-10-13,3.200,3.280,3.130,3.280,12831000.000,41394988.000<br/>122,SH600166,2026-10-13,2.810,2.870,2.800,2.830,99947000.000,283798624.000<br/>123,SH600167,2026-10-13,6.170,6.190,6.000,6.040,12805500.000,77564024.000<br/>124,SH600168,2026-10-13,4.410,4.440,4.370,4.410,4779000.000,21047060.000<br/>125,SH600169,2026-10-13,2.190,2.210,2.180,2.190,8450100.000,18524592.000<br/>126,SH600170,2026-10-13,2.210,2.230,2.200,2.210,97238600.000,215147248.000<br/>127,SH600171,2026-10-13,20.700,20.930,20.130,20.720,8578900.000,176081648.000<br/>128,SH600172,2026-10-13,12.250,13.310,12.060,13.100,110732800.000,1413069696.000<br/>129,SH600173,2026-10-13,5.780,5.830,5.620,5.790,4531900.000,26027432.000<br/>130,SH600176,2026-10-13,36.880,38.950,36.050,38.460,166093800.000,6242625024.000<br/>131,SH600177,2026-10-13,8.450,8.630,8.390,8.570,44997100.000,384987392.000<br/>132,SH600178,2026-10-13,9.680,9.870,9.550,9.820,6538300.000,63505380.000<br/>133,SH600179,2026-10-13,4.330,4.400,4.280,4.390,30164600.000,130859072.000<br/>134,SH600180,2026-10-13,1.400,1.430,1.350,1.420,11607700.000,16186433.000<br/>135,SH600182,2026-10-13,12.260,12.300,12.020,12.180,1532100.000,18614856.000<br/>136,SH600183,2026-10-13,113.760,124.000,112.300,122.540,58564000.000,6910860288.000<br/>137,SH600184,2026-10-13,15.900,16.690,15.550,16.450,14881400.000,240996768.000<br/>138,SH600185,2026-10-13,4.630,4.680,4.520,4.650,23551600.000,108408512.000<br/>139,SH600186,2026-10-13,9.890,10.550,9.740,10.430,125806300.000,1279493120.000<br/>140,SH600187,2026-10-13,1.200,1.230,1.190,1.230,16206900.000,19639508.000<br/>141,SH600188,2026-10-13,19.700,20.190,19.530,19.800,27566600.000,547122552.000<br/>142,SH600189,2026-10-13,8.420,8.930,8.190,8.770,30726600.000,263741696.000<br/>143,SH600191,2026-10-13,8.850,9.190,8.770,9.050,9351100.000,84194680.000<br/>144,SH600192,2026-10-13,7.930,8.560,7.820,8.070,61209200.000,498005728.000<br/>145,SH600195,2026-10-13,6.620,6.710,6.530,6.660,5250500.000,34750148.000<br/>146,SH600196,2026-10-13,23.490,23.710,23.300,23.510,18608600.000,437103840.000<br/>147,SH600197,2026-10-13,9.370,9.530,9.340,9.440,7335500.000,69281976.000<br/>148,SH600198,2026-10-13,7.000,7.190,6.930,7.130,10289600.000,72856064.000<br/>149,SH600199,2026-10-13,6.980,7.600,6.960,7.600,60950300.000,454117952.000<br/>150,SH600201,2026-10-13,11.800,11.950,11.410,11.930,15562000.000,182100784.000<br/>151,SH600202,2026-10-13,5.010,5.590,4.930,5.590,28704000.000,157008704.000<br/>152,SH600203,2026-10-13,9.340,9.710,9.250,9.610,13882600.000,131310360.000<br/>153,SH600206,2026-10-13,43.120,47.290,43.110,44.120,75660800.000,3384209152.000<br/>154,SH600207,2026-10-13,5.600,5.710,5.320,5.630,99958500.000,551050752.000<br/>155,SH600208,2026-10-13,2.800,2.850,2.790,2.820,63140700.000,177906912.000<br/>156,SH600210,2026-10-13,6.660,6.780,6.650,6.670,28507400.000,191230784.000<br/>157,SH600211,2026-10-13,36.550,37.030,36.520,36.840,2109800.000,77621664.000<br/>158,SH600212,2026-10-13,5.600,5.600,5.390,5.560,7791800.000,42747324.000<br/>159,SH600215,2026-10-13,6.050,6.090,5.810,6.030,5241100.000,31260554.000<br/>160,SH600216,2026-10-13,12.360,12.370,12.070,12.190,12115300.000,147815840.000<br/>161,SH600217,2026-10-13,3.220,3.290,3.200,3.270,10678500.000,34730448.000<br/>162,SH600218,2026-10-13,8.030,8.300,7.880,8.030,13681800.000,110669480.000<br/>163,SH600219,2026-10-13,4.800,4.880,4.750,4.860,131029400.000,632199876.000<br/>164,SH600221,2026-10-13,1.210,1.220,1.200,1.210,198247100.000,239694096.000<br/>165,SH600222,2026-10-13,7.410,7.600,7.030,7.570,16013400.000,117678192.000<br/>166,SH600223,2026-10-13,5.700,5.780,5.660,5.720,6738900.000,38524628.000<br/>167,SH600226,2026-10-13,4.710,4.970,4.600,4.910,71361500.000,341547104.000<br/>168,SH600227,2026-10-13,3.580,3.760,3.540,3.740,110197500.000,404073952.000<br/>169,SH600228,2026-10-13,9.160,10.140,8.830,10.140,25009400.000,237987680.000<br/>170,SH600229,2026-10-13,5.960,6.040,5.750,6.000,10163000.000,60190364.000<br/>171,SH600230,2026-10-13,12.850,13.040,12.520,12.910,12430900.000,158523456.000<br/>172,SH600231,2026-10-13,1.660,1.690,1.620,1.680,22742800.000,37625624.000<br/>173,SH600232,2026-10-13,6.790,7.040,6.560,6.900,11798200.000,80750096.000<br/>174,SH600233,2026-10-13,17.800,18.320,17.610,18.090,20631000.000,373332032.000<br/>175,SH600234,2026-10-13,18.110,18.800,17.500,18.600,1766000.000,32134120.000<br/>176,SH600235,2026-10-13,5.850,6.000,5.700,6.000,5482500.000,32069392.000<br/>177,SH600236,2026-10-13,9.870,10.060,9.800,10.000,12802100.000,127361048.000<br/>178,SH600237,2026-10-13,8.150,9.030,7.990,9.030,51322300.000,441778112.000<br/>179,SH600238,2026-10-13,3.960,3.990,3.880,3.960,3224000.000,12647845.000<br/>180,SH600239,2026-10-13,1.370,1.380,1.340,1.360,17079800.000,23221692.000<br/>181,SH600241,2026-10-13,12.940,13.850,12.020,12.860,99885800.000,1297886208.000<br/>182,SH600243,2026-10-13,3.420,3.520,3.400,3.520,2459600.000,8509981.000<br/>183,SH600246,2026-10-13,11.390,12.060,10.950,11.880,76370800.000,882490368.000<br/>184,SH600248,2026-10-13,2.880,2.910,2.870,2.880,15187700.000,43885904.000<br/>185,SH600249,2026-10-13,5.290,5.600,5.190,5.560,15560500.000,84389384.000<br/>186,SH600250,2026-10-13,8.580,9.140,8.410,9.090,12715800.000,112513776.000<br/>187,SH600251,2026-10-13,10.100,10.500,9.920,10.400,25029600.000,258100944.000<br/>188,SH600252,2026-10-13,2.210,2.380,2.200,2.250,107457900.000,242086960.000<br/>189,SH600255,2026-10-13,3.150,3.290,3.120,3.270,57943900.000,186839648.000<br/>190,SH600256,2026-10-13,6.910,7.400,6.900,7.310,268145400.000,1948710528.000<br/>191,SH600257,2026-10-13,5.290,5.490,5.150,5.480,13405700.000,71872008.000<br/>192,SH600258,2026-10-13,11.130,11.230,11.060,11.060,13018600.000,144990048.000<br/>193,SH600259,2026-10-13,64.500,67.980,64.200,67.450,7307700.000,484207392.000<br/>194,SH600261,2026-10-13,3.260,3.370,3.190,3.350,21390900.000,70407224.000<br/>195,SH600262,2026-10-13,14.300,14.520,13.950,14.420,4343600.000,61583960.000<br/>196,SH600265,2026-10-13,22.350,22.430,21.800,22.200,831500.000,18359170.000<br/>197,SH600266,2026-10-13,4.300,4.330,4.180,4.230,33491200.000,141627248.000<br/>198,SH600267,2026-10-13,11.580,11.620,11.350,11.520,19971100.000,229790256.000<br/>199,SH600268,2026-10-13,10.200,10.200,9.960,10.090,10102000.000,101869296.000<br/>200,SH600269,2026-10-13,3.960,3.980,3.940,3.950,18554900.000,73445008.000<br/>201,SH600271,2026-10-13,6.730,6.810,6.680,6.810,9255500.000,62464632.000<br/>202,SH600272,2026-10-13,14.430,14.840,13.820,14.690,13148600.000,189248912.000<br/>203,SH600273,2026-10-13,6.300,6.330,6.230,6.280,9615500.000,60417952.000<br/>204,SH600276,2026-10-13,45.550,45.870,44.800,45.510,47400700.000,2149036801.000<br/>205,SH600278,2026-10-13,6.550,6.630,6.410,6.610,4990700.000,32635680.000<br/>206,SH600279,2026-10-13,4.290,4.360,4.240,4.330,6719000.000,28931546.000<br/>207,SH600280,2026-10-13,2.990,3.160,2.900,3.140,47795600.000,146153344.000<br/>208,SH600281,2026-10-13,4.530,4.980,4.380,4.980,27770600.000,133774704.000<br/>209,SH600282,2026-10-13,4.660,4.700,4.580,4.590,33931500.000,157538704.000<br/>210,SH600283,2026-10-13,8.000,8.100,7.970,8.100,3032600.000,24412056.000<br/>211,SH600284,2026-10-13,5.170,5.220,5.120,5.190,11520900.000,59577440.000<br/>212,SH600285,2026-10-13,19.980,20.460,19.860,20.330,15458800.000,313077728.000<br/>213,SH600287,2026-10-13,4.970,5.130,4.870,5.130,4425300.000,22216904.000<br/>214,SH600288,2026-10-13,10.240,10.410,9.970,10.290,11318500.000,115146336.000<br/>215,SH600289,2026-10-13,4.980,4.980,4.830,4.900,2988300.000,14591396.000<br/>216,SH600292,2026-10-13,11.000,11.020,10.790,10.880,6728800.000,73279736.000<br/>217,SH600295,2026-10-13,13.800,14.140,13.690,14.140,16156000.000,224641504.000<br/>218,SH600298,2026-10-13,39.140,39.140,38.450,38.600,4185600.000,162032336.000<br/>219,SH600299,2026-10-13,8.210,8.240,8.050,8.100,24800800.000,201484672.000<br/>220,SH600300,2026-10-13,3.070,3.130,3.050,3.100,25030600.000,77326400.000<br/>221,SH600301,2026-10-13,47.660,48.380,47.580,47.710,8726500.000,417918016.000<br/>222,SH600302,2026-10-13,6.260,6.470,6.050,6.440,2778500.000,17411284.000<br/>223,SH600303,2026-10-13,3.030,3.420,3.030,3.300,70728700.000,230702672.000<br/>224,SH600305,2026-10-13,6.870,6.900,6.810,6.850,6311900.000,43232700.000<br/>225,SH600307,2026-10-13,1.450,1.470,1.440,1.460,41955600.000,60980420.000<br/>226,SH600308,2026-10-13,3.230,3.260,3.190,3.250,8687400.000,28025872.000<br/>227,SH600309,2026-10-13,68.700,68.880,66.200,66.700,33073500.000,2221142784.000<br/>228,SH600310,2026-10-13,4.710,4.730,4.560,4.690,56334800.000,262818368.000<br/>229,SH600312,2026-10-13,20.490,20.620,20.130,20.620,13274500.000,270789792.000<br/>230,SH600313,2026-10-13,6.680,7.300,6.560,6.980,96781400.000,673560636.000<br/>231,SH600315,2026-10-13,19.000,19.250,18.650,18.720,10648300.000,201394016.000<br/>232,SH600316,2026-10-13,30.670,33.740,30.080,33.660,27562400.000,906307392.000<br/>233,SH600318,2026-10-13,7.100,7.590,7.030,7.530,85967000.000,644749958.000<br/>234,SH600319,2026-10-13,6.110,6.360,5.960,6.310,5344400.000,33023924.000<br/>235,SH600320,2026-10-13,4.180,4.350,4.150,4.310,84797400.000,362464800.000<br/>236,SH600322,2026-10-13,2.740,2.770,2.630,2.760,29693300.000,80173752.000<br/>237,SH600323,2026-10-13,30.070,30.650,29.700,29.880,5748800.000,174020368.000<br/>238,SH600325,2026-10-13,2.760,2.830,2.710,2.790,77255500.000,214165728.000<br/>239,SH600326,2026-10-13,6.460,6.600,6.370,6.530,11895300.000,77404592.000<br/>240,SH600327,2026-10-13,3.840,3.950,3.760,3.930,15874700.000,61426544.000<br/>241,SH600328,2026-10-13,5.700,5.740,5.630,5.670,10793500.000,61344704.000<br/>242,SH600329,2026-10-13,36.130,36.250,35.820,36.000,2028100.000,73063008.000<br/>243,SH600330,2026-10-13,21.320,23.840,20.760,23.380,86370500.000,1935160448.000<br/>244,SH600331,2026-10-13,11.140,11.570,10.800,11.510,28283400.000,318795968.000<br/>245,SH600332,2026-10-13,20.070,20.070,19.820,19.880,6540700.000,130358864.000<br/>246,SH600333,2026-10-13,6.420,6.700,6.300,6.700,18592400.000,121031856.000<br/>247,SH600335,2026-10-13,5.310,5.340,5.220,5.290,15253500.000,80546864.000<br/>248,SH600336,2026-10-13,6.070,6.260,5.950,6.230,7575000.000,46235984.000<br/>249,SH600337,2026-10-13,3.450,3.670,3.410,3.620,23608100.000,84775480.000<br/>250,SH600338,2026-10-13,11.650,11.890,11.460,11.770,22466000.000,261456448.000<br/>251,SH600339,2026-10-13,3.250,3.310,3.220,3.300,44446700.000,145469184.000<br/>252,SH600340,2026-10-13,1.230,1.280,1.220,1.270,49510300.000,62285132.000<br/>253,SH600343,2026-10-13,17.690,18.400,17.030,18.240,23618200.000,419112224.000<br/>254,SH600345,2026-10-13,41.880,44.240,40.960,43.680,6103400.000,260149632.000<br/>255,SH600346,2026-10-13,15.700,15.800,15.350,15.680,21982700.000,342775520.000<br/>256,SH600348,2026-10-13,8.900,8.960,8.820,8.950,17571500.000,156300512.000<br/>257,SH600350,2026-10-13,10.910,10.980,10.800,10.830,14879700.000,161649920.000<br/>258,SH600351,2026-10-13,6.850,6.940,6.760,6.900,19951300.000,136974240.000<br/>259,SH600352,2026-10-13,11.630,11.880,11.510,11.780,32057200.000,375157088.000<br/>260,SH600353,2026-10-13,24.240,25.860,23.120,25.410,36114800.000,888526912.000<br/>261,SH600354,2026-10-13,8.520,9.410,8.460,9.300,117581400.000,1071380736.000<br/>262,SH600356,2026-10-13,10.240,10.650,10.090,10.520,13044600.000,135898192.000<br/>263,SH600358,2026-10-13,5.380,5.530,5.300,5.490,7618200.000,41347956.000<br/>264,SH600359,2026-10-13,6.950,7.340,6.940,7.330,27337400.000,195526736.000<br/>265,SH600360,2026-10-13,9.330,9.830,9.290,9.670,33520700.000,319255008.000<br/>266,SH600361,2026-10-13,3.460,3.500,3.430,3.480,29038100.000,100558920.000<br/>267,SH600362,2026-10-13,40.700,42.030,40.360,41.550,22614300.000,930611392.000<br/>268,SH600363,2026-10-13,10.010,10.190,9.510,10.080,45162000.000,446991936.000<br/>269,SH600365,2026-10-13,2.740,2.790,2.710,2.790,1392400.000,3830742.000<br/>270,SH600366,2026-10-13,10.660,10.880,10.490,10.800,19112300.000,203811296.000<br/>271,SH600367,2026-10-13,29.630,30.760,28.580,30.320,16211600.000,482507104.000<br/>272,SH600368,2026-10-13,4.260,4.310,4.230,4.250,37671700.000,160626496.000<br/>273,SH600369,2026-10-13,3.960,3.990,3.930,3.960,23847700.000,94404064.000<br/>274,SH600370,2026-10-13,1.330,1.450,1.330,1.450,29274500.000,41145432.000<br/>275,SH600371,2026-10-13,12.640,14.200,12.640,14.060,60525200.000,822776384.000<br/>276,SH600372,2026-10-13,10.960,11.370,10.900,11.310,30096800.000,335837888.000<br/>277,SH600373,2026-10-13,7.880,7.990,7.780,7.950,25739300.000,203631168.000<br/>278,SH600375,2026-10-13,3.640,3.680,3.580,3.650,15988900.000,58125064.000<br/>279,SH600376,2026-10-13,3.060,3.140,3.000,3.080,41731900.000,127839672.000<br/>280,SH600377,2026-10-13,13.790,13.870,13.690,13.820,17418000.000,240274736.000<br/>281,SH600378,2026-10-13,37.520,38.930,36.690,38.520,23507300.000,888768256.000<br/>282,SH600379,2026-10-13,12.720,13.230,12.340,13.140,8802900.000,112916864.000<br/>283,SH600380,2026-10-13,10.000,10.010,9.840,9.900,15972100.000,158244816.000<br/>284,SH600381,2026-10-13,4.000,4.250,3.960,4.250,6368400.000,26073524.000<br/>285,SH600382,2026-10-13,5.500,5.570,5.380,5.520,7513000.000,41179604.000<br/>286,SH600383,2026-10-13,2.400,2.460,2.370,2.400,113875800.000,273691552.000<br/>287,SH600386,2026-10-13,3.560,3.680,3.500,3.660,14388600.000,51920424.000<br/>288,SH600388,2026-10-13,16.340,16.560,16.000,16.250,12842700.000,208712880.000<br/>289,SH600389,2026-10-13,17.640,17.780,17.390,17.610,4071000.000,71528432.000<br/>290,SH600390,2026-10-13,4.860,4.910,4.820,4.860,28912100.000,140692848.000<br/>291,SH600391,2026-10-13,34.880,38.780,33.600,38.780,21833100.000,804911104.000<br/>292,SH600392,2026-10-13,18.880,19.570,18.800,19.320,29568200.000,568155256.000<br/>293,SH600395,2026-10-13,5.000,5.060,4.970,5.040,19126200.000,96074248.000<br/>294,SH600396,2026-10-13,11.450,11.800,11.130,11.700,55304300.000,634888000.000<br/>295,SH600397,2026-10-13,14.300,14.860,13.970,14.780,33490800.000,482658912.000<br/>296,SH600398,2026-10-13,6.170,6.280,6.140,6.200,68781400.000,428010464.000<br/>297,SH600399,2026-10-13,4.270,4.390,4.200,4.370,37613700.000,162005360.000<br/>298,SH600400,2026-10-13,3.860,4.090,3.830,3.990,146007100.000,578976057.000<br/>299,SH600403,2026-10-13,7.010,7.480,6.860,7.240,96378900.000,699227268.000<br/>300,SH600405,2026-10-13,4.760,4.800,4.630,4.730,10399200.000,48872580.000<br/>301,SH600406,2026-10-13,22.700,22.720,22.310,22.460,35350300.000,795845946.000<br/>302,SH600408,2026-10-13,3.450,3.880,3.400,3.690,248718400.000,932857856.000<br/>303,SH600409,2026-10-13,6.040,6.110,5.940,6.070,20914900.000,126233136.000<br/>304,SH600410,2026-10-13,13.200,13.720,12.970,13.530,42930200.000,572221760.000<br/>305,SH600415,2026-10-13,10.900,10.950,10.750,10.870,30113800.000,326672672.000<br/>306,SH600416,2026-10-13,8.200,8.350,8.080,8.290,12410500.000,101921712.000<br/>307,SH600418,2026-10-13,21.590,24.200,21.500,23.090,281001700.000,6440906752.000<br/>308,SH600419,2026-10-13,9.050,9.110,8.860,9.060,3782000.000,33993056.000<br/>309,SH600420,2026-10-13,8.530,8.570,8.450,8.460,5262200.000,44747220.000<br/>310,SH600422,2026-10-13,8.390,8.400,8.280,8.340,4198000.000,35001088.000<br/>311,SH600423,2026-10-13,2.640,2.670,2.600,2.650,2417100.000,6339130.000<br/>312,SH600425,2026-10-13,3.640,3.670,3.570,3.630,12794100.000,46455184.000<br/>313,SH600426,2026-10-13,19.100,19.490,18.810,18.910,27819400.000,529844064.000<br/>314,SH600428,2026-10-13,10.550,10.990,10.440,10.820,28233000.000,302444480.000<br/>315,SH600429,2026-10-13,4.790,4.840,4.730,4.820,8775300.000,42073296.000<br/>316,SH600433,2026-10-13,3.210,3.280,3.150,3.260,23836700.000,76614824.000<br/>317,SH600435,2026-10-13,10.850,11.670,10.730,11.500,30345900.000,343819264.000<br/>318,SH600436,2026-10-13,120.200,120.930,119.190,119.840,1941100.000,232941264.000<br/>319,SH600438,2026-10-13,11.300,11.820,11.250,11.580,72678300.000,839864826.000<br/>320,SH600439,2026-10-13,1.850,1.860,1.820,1.850,6477500.000,11912560.000<br/>321,SH600444,2026-10-13,14.060,14.570,13.760,14.480,2830900.000,40146556.000<br/>322,SH600446,2026-10-13,10.530,10.830,10.450,10.720,16709700.000,178032688.000<br/>323,SH600448,2026-10-13,3.000,3.140,2.900,3.120,57140000.000,173472624.000<br/>324,SH600449,2026-10-13,11.970,12.290,11.810,12.200,6123900.000,73958240.000<br/>325,SH600452,2026-10-13,8.820,8.820,8.680,8.740,13454100.000,117483736.000<br/>326,SH600455,2026-10-13,24.160,24.850,23.410,24.650,1315200.000,31656036.000<br/>327,SH600456,2026-10-13,24.660,24.920,24.240,24.760,3272200.000,80382248.000<br/>328,SH600458,2026-10-13,10.660,10.690,10.350,10.540,21397500.000,224510112.000<br/>329,SH600459,2026-10-13,17.400,17.670,17.040,17.560,8388300.000,145404560.000<br/>330,SH600460,2026-10-13,27.350,28.110,26.540,27.750,54759100.000,1493952000.000<br/>331,SH600461,2026-10-13,9.060,9.170,8.970,8.980,25452400.000,231014864.000<br/>332,SH600463,2026-10-13,7.990,8.170,7.790,8.170,3910600.000,31311242.000<br/>333,SH600467,2026-10-13,2.350,2.430,2.310,2.420,45001900.000,106832920.000<br/>334,SH600468,2026-10-13,5.860,5.990,5.730,5.990,18020300.000,105915936.000<br/>335,SH600469,2026-10-13,4.910,5.000,4.870,4.960,6362100.000,31383038.000<br/>336,SH600470,2026-10-13,5.300,5.480,5.210,5.420,17641100.000,94756888.000<br/>337,SH600475,2026-10-13,14.100,14.200,13.820,13.900,5753300.000,80455248.000<br/>338,SH600476,2026-10-13,9.310,9.410,8.880,9.380,2195600.000,20095960.000<br/>339,SH600477,2026-10-13,2.400,2.450,2.370,2.440,24003700.000,57878596.000<br/>340,SH600478,2026-10-13,4.960,4.990,4.760,4.860,74827400.000,364424672.000<br/>341,SH600479,2026-10-13,11.590,11.900,11.420,11.810,30959800.000,362720800.000<br/>342,SH600480,2026-10-13,7.730,7.750,7.550,7.700,9784900.000,74857328.000<br/>343,SH600481,2026-10-13,4.000,4.070,3.880,4.020,37133700.000,147805760.000<br/>344,SH600482,2026-10-13,32.200,34.150,32.000,33.320,15562300.000,516888192.000<br/>345,SH600483,2026-10-13,11.250,11.250,10.850,10.890,16479600.000,180642688.000<br/>346,SH600486,2026-10-13,52.050,52.420,50.150,50.390,3545800.000,181127472.000<br/>347,SH600487,2026-10-13,47.600,50.800,47.500,49.830,110675200.000,5441263616.000<br/>348,SH600488,2026-10-13,6.100,6.230,5.880,6.160,70105800.000,427055136.000<br/>349,SH600489,2026-10-13,21.770,22.750,21.480,22.320,59187300.000,1307913344.000<br/>350,SH600490,2026-10-13,6.380,6.600,6.260,6.540,23863600.000,153319680.000<br/>351,SH600491,2026-10-13,1.420,1.440,1.370,1.420,38059600.000,53590712.000<br/>352,SH600493,2026-10-13,6.280,6.490,6.030,6.470,7952100.000,50028724.000<br/>353,SH600495,2026-10-13,4.060,4.120,4.000,4.100,10263700.000,41699040.000<br/>354,SH600496,2026-10-13,3.360,3.460,3.330,3.440,35136500.000,119737752.000<br/>355,SH600497,2026-10-13,8.440,8.680,8.300,8.610,55597000.000,472099744.000<br/>356,SH600498,2026-10-13,31.010,32.660,30.500,32.140,51889900.000,1637569664.000<br/>357,SH600499,2026-10-13,10.930,10.930,10.400,10.600,45550800.000,483821696.000<br/>358,SH600500,2026-10-13,4.790,4.920,4.680,4.880,71727400.000,343603712.000<br/>359,SH600501,2026-10-13,14.100,14.680,13.850,14.580,7145400.000,101838928.000<br/>360,SH600502,2026-10-13,4.320,4.440,4.320,4.390,62835600.000,276170208.000<br/>361,SH600503,2026-10-13,2.400,2.440,2.330,2.420,63262200.000,151670880.000<br/>362,SH600505,2026-10-13,10.290,10.330,10.150,10.290,4472600.000,45846744.000<br/>363,SH600506,2026-10-13,15.040,16.090,14.670,15.950,13889400.000,215837600.000<br/>364,SH600507,2026-10-13,4.120,4.130,4.080,4.100,16485700.000,67645984.000<br/>365,SH600508,2026-10-13,10.270,10.370,10.020,10.340,14185000.000,145664736.000<br/>366,SH600509,2026-10-13,7.230,7.240,7.060,7.150,15166000.000,108423880.000<br/>367,SH600510,2026-10-13,6.290,6.500,6.140,6.450,8262000.000,52315348.000<br/>368,SH600511,2026-10-13,26.800,26.920,26.600,26.610,3337000.000,89184248.000<br/>369,SH600512,2026-10-13,2.080,2.110,2.050,2.100,24186200.000,50303656.000<br/>370,SH600513,2026-10-13,15.540,15.620,14.500,15.120,22303500.000,333957440.000<br/>371,SH600515,2026-10-13,2.700,2.730,2.680,2.700,73118400.000,197584544.000<br/>372,SH600516,2026-10-13,5.160,5.280,5.090,5.250,37971300.000,196668688.000<br/>373,SH600517,2026-10-13,5.020,5.040,4.960,4.980,18068100.000,90320464.000<br/>374,SH600518,2026-10-13,1.330,1.340,1.320,1.330,122044700.000,162295744.000<br/>375,SH600519,2026-10-13,1287.000,1288.480,1268.110,1274.890,2657300.000,3393315325.000<br/>376,SH600520,2026-10-13,22.250,22.720,21.270,22.620,6161700.000,136010240.000<br/>377,SH600521,2026-10-13,16.750,17.120,16.510,16.870,41845400.000,704050554.000<br/>378,SH600522,2026-10-13,27.500,29.180,27.450,28.720,108026400.000,3062150912.000<br/>379,SH600523,2026-10-13,11.710,12.020,11.590,11.970,4095600.000,48396636.000<br/>380,SH600525,2026-10-13,4.570,4.660,4.520,4.660,14958500.000,68536584.000<br/>381,SH600526,2026-10-13,4.630,4.690,4.550,4.670,8305900.000,38343584.000<br/>382,SH600527,2026-10-13,2.130,2.190,2.090,2.180,54228400.000,116074000.000<br/>383,SH600528,2026-10-13,6.930,6.960,6.900,6.910,7786200.000,53993840.000<br/>384,SH600529,2026-10-13,18.270,18.320,18.060,18.100,4159600.000,75627328.000<br/>385,SH600530,2026-10-13,3.650,3.650,3.560,3.600,2713800.000,9775156.000<br/>386,SH600531,2026-10-13,10.620,11.000,10.480,10.920,24374200.000,261751072.000<br/>387,SH600533,2026-10-13,2.230,2.260,2.150,2.250,17060000.000,37696348.000<br/>388,SH600535,2026-10-13,14.200,14.200,13.940,13.970,12403000.000,174116976.000<br/>389,SH600536,2026-10-13,30.680,31.050,30.310,30.830,8205700.000,252085152.000<br/>390,SH600537,2026-10-13,2.010,2.060,1.970,2.050,18064900.000,36317364.000<br/>391,SH600538,2026-10-13,4.690,4.810,4.590,4.760,7189000.000,33798128.000<br/>392,SH600539,2026-10-13,12.910,13.880,12.630,13.590,10889900.000,144231440.000<br/>393,SH600540,2026-10-13,5.090,5.380,4.980,5.350,67276700.000,349361184.000<br/>394,SH600543,2026-10-13,3.990,4.030,3.910,4.000,2054700.000,8148744.000<br/>395,SH600545,2026-10-13,3.500,3.650,3.390,3.620,56850700.000,200661760.000<br/>396,SH600546,2026-10-13,13.500,13.800,13.410,13.780,19538100.000,267324224.000<br/>397,SH600547,2026-10-13,26.160,27.280,25.900,26.990,69599900.000,1853421952.000<br/>398,SH600548,2026-10-13,8.830,9.170,8.700,8.860,19570400.000,175432384.000<br/>399,SH600549,2026-10-13,40.000,41.140,39.310,40.420,38570500.000,1548889216.000<br/>400,SH600550,2026-10-13,10.720,10.850,10.460,10.590,71897900.000,764890745.000<br/>401,SH600551,2026-10-13,8.090,8.220,7.930,8.140,21820500.000,176929264.000<br/>402,SH600552,2026-10-13,13.900,14.620,13.480,14.460,39986400.000,562710016.000<br/>403,SH600556,2026-10-13,4.750,5.160,4.660,5.020,105195000.000,520999424.000<br/>404,SH600557,2026-10-13,12.300,12.370,12.150,12.230,4265200.000,52287648.000<br/>405,SH600558,2026-10-13,4.900,5.370,4.840,5.090,48134800.000,245332832.000<br/>406,SH600559,2026-10-13,11.110,11.330,11.050,11.090,20942500.000,234378848.000<br/>407,SH600560,2026-10-13,12.530,12.530,11.930,12.070,15086200.000,183231504.000<br/>408,SH600561,2026-10-13,5.900,6.110,5.700,6.080,4532100.000,26816330.000<br/>409,SH600562,2026-10-13,26.200,28.300,25.560,27.900,10853600.000,297149984.000<br/>410,SH600563,2026-10-13,107.500,109.380,105.520,107.650,3350000.000,359181792.000<br/>411,SH600566,2026-10-13,26.940,27.780,26.530,27.260,10023800.000,273837280.000<br/>412,SH600567,2026-10-13,1.310,1.320,1.300,1.310,49094700.000,64471800.000<br/>413,SH600568,2026-10-13,2.260,2.260,2.220,2.260,5146800.000,11513911.000<br/>414,SH600569,2026-10-13,1.800,1.830,1.770,1.820,23516800.000,42364656.000<br/>415,SH600570,2026-10-13,19.450,20.050,19.430,19.810,20960300.000,414332320.000<br/>416,SH600571,2026-10-13,10.400,10.770,10.360,10.680,8022600.000,84969848.000<br/>417,SH600572,2026-10-13,4.360,4.410,4.330,4.370,37516300.000,164080160.000<br/>418,SH600573,2026-10-13,12.110,13.160,11.810,12.810,27715400.000,349566336.000<br/>419,SH600575,2026-10-13,3.220,3.230,3.190,3.210,33374700.000,107025456.000<br/>420,SH600576,2026-10-13,5.110,5.260,5.010,5.210,9357700.000,48154920.000<br/>421,SH600577,2026-10-13,8.250,9.040,8.120,8.890,135565100.000,1184729088.000<br/>422,SH600578,2026-10-13,5.200,5.210,5.100,5.180,42813800.000,220741328.000<br/>423,SH600579,2026-10-13,6.940,7.070,6.820,7.050,3852000.000,26853394.000<br/>424,SH600580,2026-10-13,24.530,24.950,24.030,24.710,16562100.000,405548128.000<br/>425,SH600581,2026-10-13,2.400,2.420,2.360,2.410,6299300.000,15032798.000<br/>426,SH600582,2026-10-13,5.050,5.090,5.010,5.030,22438000.000,113264224.000<br/>427,SH600583,2026-10-13,6.380,6.500,6.280,6.450,37138500.000,238904688.000<br/>428,SH600584,2026-10-13,58.720,61.190,57.400,60.160,55758100.000,3304243456.000<br/>429,SH600585,2026-10-13,17.330,17.520,17.190,17.230,18952300.000,328385696.000<br/>430,SH600586,2026-10-13,3.930,3.960,3.850,3.940,10923100.000,42685704.000<br/>431,SH600587,2026-10-13,12.810,12.970,12.600,12.750,10199800.000,130136168.000<br/>432,SH600588,2026-10-13,9.320,9.880,9.240,9.690,76913200.000,739527100.000<br/>433,SH600589,2026-10-13,6.800,7.040,6.690,6.950,27723300.000,190409328.000<br/>434,SH600590,2026-10-13,7.600,7.820,7.430,7.760,17888600.000,136295984.000<br/>435,SH600592,2026-10-13,14.200,14.580,13.350,14.460,15666300.000,220425936.000<br/>436,SH600593,2026-10-13,45.240,49.830,44.450,49.830,11783500.000,560508800.000<br/>437,SH600594,2026-10-13,3.490,3.600,3.420,3.580,19701200.000,69140184.000<br/>438,SH600595,2026-10-13,5.900,5.990,5.860,5.950,43954200.000,260585504.000<br/>439,SH600596,2026-10-13,10.660,10.910,10.470,10.800,34390100.000,367844960.000<br/>440,SH600597,2026-10-13,6.980,6.980,6.850,6.900,8814000.000,60904100.000<br/>441,SH600598,2026-10-13,12.610,13.260,12.600,13.130,36364000.000,474190720.000<br/>442,SH600600,2026-10-13,51.600,51.670,51.140,51.250,3518900.000,180845744.000<br/>443,SH600601,2026-10-13,11.220,12.260,11.040,12.100,227877800.000,2671773952.000<br/>444,SH600602,2026-10-13,15.580,15.940,15.350,15.880,12183900.000,190700720.000<br/>445,SH600603,2026-10-13,5.000,5.080,4.930,5.000,11621000.000,58173416.000<br/>446,SH600604,2026-10-13,4.650,4.680,4.540,4.660,15380400.000,70879432.000<br/>447,SH600605,2026-10-13,27.000,29.700,26.550,29.500,8677500.000,244478080.000<br/>448,SH600606,2026-10-13,1.410,1.430,1.380,1.410,145699800.000,204452944.000<br/>449,SH600609,2026-10-13,3.500,3.550,3.430,3.520,23761400.000,83131888.000<br/>450,SH600610,2026-10-13,7.350,7.580,7.210,7.520,16063600.000,119704376.000<br/>451,SH600611,2026-10-13,4.180,4.300,4.160,4.260,21655000.000,91548176.000<br/>452,SH600612,2026-10-13,32.200,32.360,31.880,32.050,1111000.000,35650076.000<br/>453,SH600613,2026-10-13,7.860,8.100,7.550,8.070,50782000.000,398973344.000<br/>454,SH600615,2026-10-13,9.250,9.660,9.140,9.580,5777100.000,54644340.000<br/>455,SH600616,2026-10-13,4.870,4.890,4.700,4.870,20769900.000,99763480.000<br/>456,SH600617,2026-10-13,3.520,3.680,3.480,3.670,81287600.000,292445152.000<br/>457,SH600618,2026-10-13,9.800,9.830,9.610,9.800,4709000.000,45821964.000<br/>458,SH600619,2026-10-13,12.760,12.900,12.290,12.730,19547400.000,246963824.000<br/>459,SH600620,2026-10-13,4.250,4.340,4.130,4.310,6208700.000,26363528.000<br/>460,SH600621,2026-10-13,14.580,15.670,14.570,14.780,78619500.000,1187537536.000<br/>461,SH600622,2026-10-13,2.400,2.440,2.340,2.420,21467100.000,51542324.000<br/>462,SH600623,2026-10-13,8.810,9.180,8.760,8.940,25968700.000,233971136.000<br/>463,SH600624,2026-10-13,4.480,4.480,4.200,4.400,3553100.000,15469823.000<br/>464,SH600626,2026-10-13,3.690,3.760,3.620,3.740,9877300.000,36474072.000<br/>465,SH600628,2026-10-13,6.350,6.600,6.270,6.540,15135700.000,98027640.000<br/>466,SH600629,2026-10-13,17.560,17.960,17.320,17.730,25298500.000,446264160.000<br/>467,SH600630,2026-10-13,7.400,7.750,7.300,7.690,34087900.000,256786944.000<br/>468,SH600633,2026-10-13,10.320,10.520,10.190,10.430,17921600.000,185440832.000<br/>469,SH600635,2026-10-13,4.350,4.420,4.290,4.420,29909300.000,130116080.000<br/>470,SH600637,2026-10-13,8.610,8.790,8.490,8.700,31221700.000,269850944.000<br/>471,SH600638,2026-10-13,5.090,5.130,4.990,5.090,9873900.000,50021056.000<br/>472,SH600639,2026-10-13,9.830,9.950,9.680,9.720,6670000.000,65313568.000<br/>473,SH600640,2026-10-13,12.420,12.710,12.350,12.600,12588800.000,157815088.000<br/>474,SH600641,2026-10-13,41.610,46.580,41.480,45.330,74592400.000,3296789504.000<br/>475,SH600642,2026-10-13,9.180,9.260,9.080,9.170,22354800.000,205016864.000<br/>476,SH600643,2026-10-13,4.090,4.150,4.050,4.110,14641000.000,60081108.000<br/>477,SH600644,2026-10-13,8.640,8.700,8.450,8.640,13681900.000,117253832.000<br/>478,SH600645,2026-10-13,18.400,18.400,17.800,18.180,7499700.000,135418272.000<br/>479,SH600648,2026-10-13,9.500,9.580,9.390,9.440,2589700.000,24467280.000<br/>480,SH600649,2026-10-13,3.930,3.960,3.850,3.870,20314200.000,78962808.000<br/>481,SH600650,2026-10-13,10.300,10.360,10.060,10.260,2460200.000,25065044.000<br/>482,SH600651,2026-10-13,4.930,5.010,4.880,4.970,12857300.000,63562216.000<br/>483,SH600653,2026-10-13,1.690,1.720,1.650,1.700,33211500.000,56057556.000<br/>484,SH600654,2026-10-13,3.000,3.090,2.960,3.070,44319300.000,134007136.000<br/>485,SH600655,2026-10-13,4.580,4.630,4.540,4.600,11404600.000,52263156.000<br/>486,SH600657,2026-10-13,3.140,3.210,3.070,3.130,47206700.000,147866560.000<br/>487,SH600658,2026-10-13,4.060,4.130,3.980,4.120,18477100.000,75066536.000<br/>488,SH600660,2026-10-13,54.500,54.760,53.800,54.140,6995600.000,378838976.000<br/>489,SH600661,2026-10-13,8.850,9.400,8.600,9.310,17470400.000,157042272.000<br/>490,SH600662,2026-10-13,4.300,4.310,4.220,4.270,11738700.000,50077028.000<br/>491,SH600663,2026-10-13,9.210,9.850,9.160,9.210,70826800.000,664505216.000<br/>492,SH600664,2026-10-13,5.990,6.600,5.990,6.560,530218800.000,3309638144.000<br/>493,SH600665,2026-10-13,3.300,3.360,3.190,3.360,13204300.000,43402008.000<br/>494,SH600666,2026-10-13,3.060,3.170,3.040,3.140,45396800.000,141264384.000<br/>495,SH600667,2026-10-13,15.070,16.050,14.710,15.810,104697500.000,1612088064.000<br/>496,SH600668,2026-10-13,7.320,7.410,7.200,7.340,3913900.000,28601212.000<br/>497,SH600671,2026-10-13,22.230,23.440,21.820,23.190,3156200.000,72065824.000<br/>498,SH600673,2026-10-13,28.270,29.880,27.710,29.280,18258100.000,528867296.000<br/>499,SH600674,2026-10-13,17.060,17.290,16.900,17.170,33753900.000,578630143.000<br/>500,SH600675,2026-10-13,2.360,2.390,2.320,2.330,44703200.000,104700128.000<br/>501,SH600676,2026-10-13,6.500,6.620,6.420,6.510,9286500.000,60433016.000<br/>502,SH600678,2026-10-13,5.300,5.420,5.220,5.350,4825600.000,25646704.000<br/>503,SH600679,2026-10-13,10.610,11.110,10.540,11.030,6291300.000,68656320.000<br/>504,SH600681,2026-10-13,3.570,3.610,3.520,3.600,16792300.000,60004784.000<br/>505,SH600682,2026-10-13,5.680,5.700,5.520,5.660,15104200.000,84964016.000<br/>506,SH600683,2026-10-13,8.340,8.650,8.070,8.500,13518300.000,113380680.000<br/>507,SH600684,2026-10-13,3.510,3.580,3.440,3.560,14295500.000,50166324.000<br/>508,SH600685,2026-10-13,27.790,29.740,27.290,29.290,17327600.000,498260416.000<br/>509,SH600686,2026-10-13,11.000,11.020,10.520,10.600,33463700.000,358193056.000<br/>510,SH600688,2026-10-13,2.770,2.800,2.740,2.780,41600000.000,115380368.000<br/>511,SH600689,2026-10-13,11.970,12.370,11.700,12.150,6588100.000,79415104.000<br/>512,SH600690,2026-10-13,21.000,21.040,20.520,20.600,40315300.000,835764540.000<br/>513,SH600691,2026-10-13,2.620,2.710,2.610,2.690,32876800.000,87423040.000<br/>514,SH600692,2026-10-13,6.430,6.620,6.220,6.560,7534400.000,48693860.000<br/>515,SH600693,2026-10-13,12.300,12.300,10.580,12.300,171583700.000,2058068608.000<br/>516,SH600694,2026-10-13,14.800,14.950,14.640,14.900,4957100.000,73406544.000<br/>517,SH600697,2026-10-13,11.040,11.970,10.780,11.780,12457200.000,143289408.000<br/>518,SH600698,2026-10-13,6.370,6.730,6.260,6.670,23819300.000,156171376.000<br/>519,SH600699,2026-10-13,20.380,20.910,20.010,20.460,46873100.000,957891834.000<br/>520,SH600702,2026-10-13,32.900,34.470,32.870,33.480,11384000.000,382688576.000<br/>521,SH600703,2026-10-13,11.270,11.670,11.160,11.570,61919500.000,705550848.000<br/>522,SH600704,2026-10-13,5.060,5.080,4.990,4.990,50770400.000,255704080.000<br/>523,SH600706,2026-10-13,7.790,8.110,7.500,8.100,8350500.000,65909124.000<br/>524,SH600707,2026-10-13,7.980,8.470,7.810,8.370,115197000.000,941214976.000<br/>525,SH600708,2026-10-13,2.980,3.010,2.920,2.960,17598000.000,52056172.000<br/>526,SH600710,2026-10-13,11.250,11.280,11.040,11.220,9842800.000,109932288.000<br/>527,SH600711,2026-10-13,10.070,10.290,9.840,10.150,38145900.000,384338880.000<br/>528,SH600712,2026-10-13,5.340,5.910,5.210,5.910,27823900.000,155774768.000<br/>529,SH600713,2026-10-13,5.220,5.250,5.140,5.210,12641000.000,65666972.000<br/>530,SH600714,2026-10-13,16.290,16.860,15.690,16.750,14411000.000,235379792.000<br/>531,SH600715,2026-10-13,1.800,1.810,1.720,1.770,169990700.000,299365728.000<br/>532,SH600716,2026-10-13,3.600,3.660,3.510,3.640,6463000.000,23236736.000<br/>533,SH600717,2026-10-13,4.410,4.480,4.400,4.430,31372700.000,139356288.000<br/>534,SH600718,2026-10-13,8.420,8.560,8.370,8.490,15771800.000,133759816.000<br/>535,SH600719,2026-10-13,7.860,8.030,7.550,7.920,19837300.000,155016816.000<br/>536,SH600720,2026-10-13,5.230,5.250,5.180,5.230,6423400.000,33494300.000<br/>537,SH600721,2026-10-13,11.440,11.770,10.900,11.620,62688300.000,713977856.000<br/>538,SH600722,2026-10-13,14.080,14.940,13.680,14.750,92922200.000,1334177920.000<br/>539,SH600724,2026-10-13,4.880,4.960,4.780,4.930,6535400.000,31844732.000<br/>540,SH600725,2026-10-13,3.200,3.390,3.160,3.370,26107200.000,86087464.000<br/>541,SH600726,2026-10-13,4.800,4.900,4.710,4.840,42800800.000,205118752.000<br/>542,SH600727,2026-10-13,7.510,7.600,7.300,7.550,13757900.000,102623944.000<br/>543,SH600728,2026-10-13,4.540,4.570,4.450,4.540,20307100.000,91775064.000<br/>544,SH600729,2026-10-13,18.820,18.950,18.650,18.710,2295000.000,43128804.000<br/>545,SH600730,2026-10-13,8.470,8.630,8.300,8.420,5421000.000,45900840.000<br/>546,SH600731,2026-10-13,5.810,5.900,5.770,5.880,3928300.000,22914048.000<br/>547,SH600732,2026-10-13,10.680,10.960,10.410,10.900,22317200.000,238979952.000<br/>548,SH600733,2026-10-13,4.660,4.780,4.610,4.680,111317400.000,523334880.000<br/>549,SH600734,2026-10-13,1.810,1.820,1.730,1.800,29683600.000,52864372.000<br/>550,SH600735,2026-10-13,6.520,6.550,6.390,6.420,3946900.000,25483776.000<br/>551,SH600736,2026-10-13,6.250,6.340,6.140,6.300,16323200.000,101717232.000<br/>552,SH600737,2026-10-13,15.600,16.500,15.360,16.290,117519300.000,1882146304.000<br/>553,SH600738,2026-10-13,4.140,4.320,4.110,4.290,15331700.000,64876672.000<br/>554,SH600739,2026-10-13,10.260,10.310,10.120,10.210,10238900.000,104657184.000<br/>555,SH600740,2026-10-13,3.690,3.780,3.650,3.750,30708700.000,114589256.000<br/>556,SH600741,2026-10-13,15.530,15.640,15.360,15.560,14769400.000,229880192.000<br/>557,SH600742,2026-10-13,7.700,7.760,7.610,7.730,4149600.000,31909268.000<br/>558,SH600743,2026-10-13,2.250,2.310,2.220,2.300,51122300.000,116088176.000<br/>559,SH600744,2026-10-13,5.870,6.000,5.770,5.960,35660900.000,210641088.000<br/>560,SH600745,2026-10-13,14.570,14.770,13.450,14.230,34151600.000,482769632.000<br/>561,SH600746,2026-10-13,7.060,7.750,6.940,7.380,38401400.000,286716640.000<br/>562,SH600748,2026-10-13,3.960,4.000,3.880,3.960,10627400.000,41846760.000<br/>563,SH600749,2026-10-13,12.220,12.510,11.900,12.460,5015200.000,61441784.000<br/>564,SH600750,2026-10-13,23.040,23.120,22.700,22.760,3671500.000,83979192.000<br/>565,SH600751,2026-10-13,2.900,2.950,2.850,2.930,33081700.000,96082800.000<br/>566,SH600753,2026-10-13,13.000,13.500,13.000,13.500,1834000.000,24460608.000<br/>567,SH600754,2026-10-13,18.010,18.100,17.840,17.940,4191400.000,75251280.000<br/>568,SH600755,2026-10-13,5.750,5.800,5.700,5.700,17475500.000,100244032.000<br/>569,SH600756,2026-10-13,13.700,13.880,13.500,13.780,5191000.000,71117112.000<br/>570,SH600757,2026-10-13,7.770,7.810,7.680,7.700,14237500.000,110244504.000<br/>571,SH600758,2026-10-13,3.750,3.820,3.680,3.760,46219200.000,173318208.000<br/>572,SH600759,2026-10-13,2.230,2.250,2.200,2.240,51251800.000,114195672.000<br/>573,SH600760,2026-10-13,42.710,45.430,42.480,45.000,24379100.000,1082067072.000<br/>574,SH600761,2026-10-13,15.110,15.110,14.860,14.910,6854200.000,102626408.000<br/>575,SH600763,2026-10-13,33.480,33.670,33.050,33.350,4467100.000,148995232.000<br/>576,SH600764,2026-10-13,17.860,19.380,17.710,18.980,14806500.000,276385472.000<br/>577,SH600765,2026-10-13,13.070,13.390,12.970,13.340,13133600.000,173619968.000<br/>578,SH600768,2026-10-13,14.120,14.480,13.750,14.460,2980000.000,42220492.000<br/>579,SH600769,2026-10-13,13.070,13.590,12.750,13.540,9146100.000,120235240.000<br/>580,SH600770,2026-10-13,5.660,6.000,5.560,5.890,45489500.000,263636528.000<br/>581,SH600771,2026-10-13,14.000,14.070,13.720,13.870,7629700.000,105816136.000<br/>582,SH600773,2026-10-13,9.400,9.450,9.000,9.350,18606500.000,171432320.000<br/>583,SH600774,2026-10-13,7.690,7.990,7.430,7.950,3636600.000,28217028.000<br/>584,SH600775,2026-10-13,9.290,9.550,9.130,9.490,10712400.000,100182224.000<br/>585,SH600776,2026-10-13,11.920,12.190,11.780,12.100,10852600.000,129839200.000<br/>586,SH600777,2026-10-13,4.200,4.500,4.180,4.350,81118900.000,354775840.000<br/>587,SH600778,2026-10-13,5.540,5.820,5.400,5.800,11536000.000,65062648.000<br/>588,SH600779,2026-10-13,27.000,29.900,26.950,28.250,11508300.000,328035616.000<br/>589,SH600780,2026-10-13,6.150,6.200,6.080,6.140,12647000.000,77568112.000<br/>590,SH600782,2026-10-13,2.690,2.720,2.670,2.690,28449900.000,76742816.000<br/>591,SH600783,2026-10-13,13.590,13.920,13.280,13.810,11042400.000,149751344.000<br/>592,SH600784,2026-10-13,6.870,7.080,6.810,7.050,7454500.000,51823860.000<br/>593,SH600785,2026-10-13,10.910,11.320,10.570,11.210,25829000.000,283875424.000<br/>594,SH600787,2026-10-13,4.710,4.740,4.650,4.660,19526100.000,91684864.000<br/>595,SH600789,2026-10-13,7.800,7.960,7.690,7.830,46301400.000,361727040.000<br/>596,SH600790,2026-10-13,3.590,3.640,3.530,3.620,23108400.000,82876944.000<br/>597,SH600791,2026-10-13,6.430,6.700,6.140,6.610,13899200.000,89572424.000<br/>598,SH600792,2026-10-13,4.580,4.950,4.440,4.810,88114000.000,422051680.000<br/>599,SH600793,2026-10-13,15.210,15.830,15.030,15.690,3579500.000,55173520.000<br/>600,SH600794,2026-10-13,3.180,3.250,3.140,3.220,13495600.000,43155352.000<br/>601,SH600795,2026-10-13,5.420,5.460,5.350,5.370,115682100.000,624356221.000<br/>602,SH600796,2026-10-13,5.100,5.210,5.030,5.180,6058000.000,31093078.000<br/>603,SH600797,2026-10-13,6.490,6.620,6.400,6.580,12234800.000,79647848.000<br/>604,SH600798,2026-10-13,3.380,3.470,3.350,3.450,17919700.000,61236896.000<br/>605,SH600800,2026-10-13,3.130,3.250,3.080,3.240,13646100.000,43325356.000<br/>606,SH600801,2026-10-13,22.400,22.630,21.280,21.400,19771700.000,433206560.000<br/>607,SH600802,2026-10-13,6.360,7.160,6.170,7.160,98765500.000,692878336.000<br/>608,SH600803,2026-10-13,19.450,19.630,19.200,19.400,6885800.000,133408888.000<br/>609,SH600805,2026-10-13,4.620,4.670,4.560,4.660,7809400.000,36110320.000<br/>610,SH600807,2026-10-13,2.620,2.690,2.540,2.670,18944100.000,49640668.000<br/>611,SH600808,2026-10-13,2.390,2.400,2.340,2.380,57443400.000,135876544.000<br/>612,SH600809,2026-10-13,116.320,116.810,113.820,114.290,5111500.000,588587527.000<br/>613,SH600810,2026-10-13,6.380,6.440,6.250,6.370,6077400.000,38632840.000<br/>614,SH600812,2026-10-13,6.560,6.560,5.970,5.970,218779600.000,1320339328.000<br/>615,SH600814,2026-10-13,6.910,7.370,6.880,7.320,22815700.000,164506032.000<br/>616,SH600815,2026-10-13,3.490,3.710,3.390,3.620,81776800.000,289654272.000<br/>617,SH600816,2026-10-13,2.380,2.410,2.350,2.390,41226500.000,98133960.000<br/>618,SH600817,2026-10-13,9.710,9.770,9.600,9.760,2144000.000,20784970.000<br/>619,SH600818,2026-10-13,9.000,9.120,8.510,8.770,4869300.000,43003504.000<br/>620,SH600819,2026-10-13,5.430,5.580,5.310,5.510,7994600.000,43458824.000<br/>621,SH600820,2026-10-13,5.370,5.420,5.340,5.360,18517400.000,99802560.000<br/>622,SH600821,2026-10-13,5.460,5.590,5.430,5.540,28295100.000,155687744.000<br/>623,SH600822,2026-10-13,9.040,9.210,8.930,9.150,4645500.000,42211328.000<br/>624,SH600824,2026-10-13,3.720,3.830,3.680,3.800,14141600.000,53181820.000<br/>625,SH600826,2026-10-13,7.980,8.080,7.880,8.030,5032100.000,40179048.000<br/>626,SH600827,2026-10-13,8.070,8.070,7.950,8.000,10447100.000,83634688.000<br/>627,SH600828,2026-10-13,4.250,4.530,4.170,4.500,27287900.000,119622680.000<br/>628,SH600829,2026-10-13,9.270,9.520,8.930,9.460,9714000.000,90000560.000<br/>629,SH600830,2026-10-13,8.690,9.050,8.660,8.920,25743500.000,229299616.000<br/>630,SH600831,2026-10-13,3.950,4.300,3.910,4.300,77288400.000,322792992.000<br/>631,SH600833,2026-10-13,10.560,10.780,10.300,10.750,6070900.000,64235772.000<br/>632,SH600834,2026-10-13,7.670,7.800,7.590,7.760,2634400.000,20310866.000<br/>633,SH600835,2026-10-13,17.470,17.470,16.800,17.100,5266700.000,90142168.000<br/>634,SH600838,2026-10-13,8.170,8.750,8.120,8.650,19835000.000,167906208.000<br/>635,SH600839,2026-10-13,6.380,6.430,6.300,6.390,28536600.000,181436048.000<br/>636,SH600841,2026-10-13,5.590,5.630,5.450,5.580,8833600.000,48847224.000<br/>637,SH600843,2026-10-13,8.220,9.050,7.910,8.610,62213900.000,527834944.000<br/>638,SH600844,2026-10-13,3.130,3.240,3.070,3.220,29877900.000,94792264.000<br/>639,SH600845,2026-10-13,17.570,17.640,17.150,17.330,13152000.000,228397088.000<br/>640,SH600846,2026-10-13,10.610,10.650,10.320,10.500,2224400.000,23371842.000<br/>641,SH600847,2026-10-13,12.630,14.030,12.200,14.030,5518000.000,75515920.000<br/>642,SH600848,2026-10-13,8.660,8.720,8.490,8.570,8240700.000,70736904.000<br/>643,SH600850,2026-10-13,13.650,13.740,13.360,13.620,6843700.000,92616552.000<br/>644,SH600851,2026-10-13,8.690,9.460,8.280,9.460,55629600.000,508799328.000<br/>645,SH600853,2026-10-13,3.300,3.650,3.270,3.650,69554900.000,248026640.000<br/>646,SH600854,2026-10-13,4.700,4.800,4.590,4.780,7642200.000,36062020.000<br/>647,SH600855,2026-10-13,12.060,12.520,11.880,12.410,6014000.000,73571416.000<br/>648,SH600857,2026-10-13,17.090,17.100,15.850,16.610,7666200.000,125714368.000<br/>649,SH600858,2026-10-13,4.900,5.050,4.830,5.030,10704700.000,53089724.000<br/>650,SH600859,2026-10-13,9.710,9.850,9.650,9.780,10288200.000,100334472.000<br/>651,SH600860,2026-10-13,7.500,7.640,7.350,7.580,3851500.000,28876124.000<br/>652,SH600861,2026-10-13,13.030,13.110,12.900,12.990,2099600.000,27343796.000<br/>653,SH600862,2026-10-13,17.360,18.030,17.180,17.840,12340400.000,217734144.000<br/>654,SH600863,2026-10-13,5.190,5.190,5.030,5.100,153952100.000,787112382.000<br/>655,SH600864,2026-10-13,5.780,6.160,5.760,5.990,98591800.000,589418754.000<br/>656,SH600865,2026-10-13,11.130,12.190,10.810,12.190,67583100.000,788298496.000<br/>657,SH600866,2026-10-13,4.410,4.420,4.300,4.310,22703800.000,98946088.000<br/>658,SH600867,2026-10-13,7.820,7.870,7.760,7.850,11599400.000,90748224.000<br/>659,SH600868,2026-10-13,2.700,2.740,2.630,2.720,27479800.000,73733744.000<br/>660,SH600869,2026-10-13,15.600,16.690,15.360,16.540,97923200.000,1576762880.000<br/>661,SH600871,2026-10-13,2.090,2.130,2.070,2.120,113088800.000,237225872.000<br/>662,SH600872,2026-10-13,17.810,18.020,17.710,17.720,9179100.000,163662240.000<br/>663,SH600873,2026-10-13,7.670,7.740,7.550,7.560,17568600.000,134612880.000<br/>664,SH600874,2026-10-13,5.630,5.670,5.620,5.640,6808300.000,38422404.000<br/>665,SH600875,2026-10-13,22.950,23.220,22.510,22.960,26164400.000,597546752.000<br/>666,SH600876,2026-10-13,7.310,7.570,7.280,7.530,7020600.000,52325800.000<br/>667,SH600877,2026-10-13,10.680,10.820,10.400,10.730,11426400.000,121224112.000<br/>668,SH600879,2026-10-13,12.700,13.180,12.500,13.090,53627900.000,688293760.000<br/>669,SH600880,2026-10-13,4.310,4.440,4.210,4.390,40253200.000,174200496.000<br/>670,SH600881,2026-10-13,1.800,1.890,1.760,1.860,94298600.000,173418640.000<br/>671,SH600882,2026-10-13,20.360,20.610,19.870,19.910,12240300.000,247801984.000<br/>672,SH600883,2026-10-13,7.760,8.060,7.580,8.010,4108900.000,32182068.000<br/>673,SH600884,2026-10-13,11.610,11.630,11.270,11.360,48470800.000,553015488.000<br/>674,SH600885,2026-10-13,31.500,31.900,30.600,30.720,13691600.000,426301760.000<br/>675,SH600886,2026-10-13,15.960,15.970,15.760,15.880,30727400.000,487412800.000<br/>676,SH600887,2026-10-13,27.910,28.000,27.620,27.770,50802800.000,1411229820.000<br/>677,SH600888,2026-10-13,9.310,9.360,9.000,9.330,38574800.000,354272864.000<br/>678,SH600889,2026-10-13,12.940,13.070,12.830,12.980,857800.000,11099941.000<br/>679,SH600892,2026-10-13,4.350,4.500,4.200,4.470,52300700.000,228121856.000<br/>680,SH600893,2026-10-13,36.930,39.250,36.470,38.950,36868300.000,1408572416.000<br/>681,SH600894,2026-10-13,7.800,8.040,7.720,7.970,13577100.000,107520832.000<br/>682,SH600895,2026-10-13,27.200,27.900,26.900,27.460,11953400.000,327785664.000<br/>683,SH600897,2026-10-13,14.420,14.720,14.320,14.620,3167900.000,46200472.000<br/>684,SH600900,2026-10-13,29.210,29.400,28.980,29.150,86995800.000,2538956290.000<br/>685,SH600901,2026-10-13,7.160,7.300,7.100,7.260,46795000.000,338630752.000<br/>686,SH600903,2026-10-13,6.480,6.590,6.400,6.580,31817100.000,207376976.000<br/>687,SH600905,2026-10-13,3.560,3.570,3.530,3.550,68789600.000,243778720.000<br/>688,SH600906,2026-10-13,6.300,6.390,6.270,6.340,18839200.000,119287936.000<br/>689,SH600908,2026-10-13,5.960,6.020,5.890,5.900,18325100.000,108694224.000<br/>690,SH600909,2026-10-13,7.440,7.620,7.350,7.520,72925600.000,544685312.000<br/>691,SH600916,2026-10-13,7.180,7.240,7.130,7.190,14198400.000,101957264.000<br/>692,SH600917,2026-10-13,4.880,4.920,4.830,4.900,5700400.000,27792520.000<br/>693,SH600918,2026-10-13,5.500,5.550,5.470,5.520,25941900.000,142862736.000<br/>694,SH600919,2026-10-13,12.600,12.640,12.390,12.400,111914000.000,1398011136.000<br/>695,SH600925,2026-10-13,4.290,4.330,4.260,4.320,11702900.000,50377996.000<br/>696,SH600926,2026-10-13,17.370,17.380,17.090,17.190,36919300.000,634565631.000<br/>697,SH600927,2026-10-13,12.260,12.490,12.170,12.400,8725600.000,108126744.000<br/>698,SH600928,2026-10-13,3.590,3.600,3.530,3.540,23123800.000,82499536.000<br/>699,SH600929,2026-10-13,5.640,5.730,5.530,5.710,20666700.000,116315304.000<br/>700,SH600930,2026-10-13,3.980,4.010,3.950,3.970,113634800.000,451715584.000<br/>701,SH600933,2026-10-13,13.120,13.250,12.750,12.820,12981700.000,167761344.000<br/>702,SH600935,2026-10-13,2.290,2.340,2.270,2.330,17602400.000,40702360.000<br/>703,SH600936,2026-10-13,4.180,4.280,4.120,4.260,25713700.000,107899896.000<br/>704,SH600938,2026-10-13,34.010,34.880,33.850,34.290,41427600.000,1424273924.000<br/>705,SH600939,2026-10-13,2.610,2.660,2.560,2.640,11496900.000,30081720.000<br/>706,SH600941,2026-10-13,99.330,99.880,98.820,99.370,10239700.000,1018790269.000<br/>707,SH600955,2026-10-13,12.650,12.850,12.530,12.780,3015300.000,38295656.000<br/>708,SH600956,2026-10-13,7.120,7.120,7.020,7.080,6567000.000,46400800.000<br/>709,SH600958,2026-10-13,8.720,8.820,8.680,8.740,32683200.000,285889696.000<br/>710,SH600959,2026-10-13,3.180,3.220,3.150,3.200,37879000.000,120508552.000<br/>711,SH600960,2026-10-13,3.840,3.920,3.770,3.910,8811600.000,33985668.000<br/>712,SH600961,2026-10-13,20.990,21.690,20.460,21.470,22150700.000,466288160.000<br/>713,SH600962,2026-10-13,23.460,24.170,23.130,24.020,2360800.000,55883944.000<br/>714,SH600963,2026-10-13,3.240,3.330,3.200,3.330,31392000.000,102541632.000<br/>715,SH600965,2026-10-13,2.430,2.450,2.390,2.430,3119900.000,7541627.000<br/>716,SH600966,2026-10-13,4.700,4.710,4.600,4.670,9308900.000,43285720.000<br/>717,SH600967,2026-10-13,12.220,13.520,12.060,13.380,107227300.000,1388205184.000<br/>718,SH600968,2026-10-13,3.940,3.950,3.900,3.930,24795600.000,97473360.000<br/>719,SH600969,2026-10-13,9.130,9.980,9.030,9.800,23096200.000,223100656.000<br/>720,SH600970,2026-10-13,7.880,7.980,7.820,7.900,16979800.000,134397136.000<br/>721,SH600971,2026-10-13,8.180,8.390,8.100,8.340,15708300.000,130331696.000<br/>722,SH600973,2026-10-13,5.640,5.800,5.560,5.770,13262200.000,75569968.000<br/>723,SH600975,2026-10-13,5.070,5.140,5.050,5.090,9807400.000,49843512.000<br/>724,SH600976,2026-10-13,27.150,27.310,26.810,27.060,870900.000,23540000.000<br/>725,SH600977,2026-10-13,13.930,14.550,13.800,14.410,50710600.000,721763456.000<br/>726,SH600979,2026-10-13,3.860,3.900,3.790,3.880,18024600.000,69385504.000<br/>727,SH600980,2026-10-13,17.960,18.360,17.600,18.200,1844800.000,33087448.000<br/>728,SH600981,2026-10-13,2.380,2.450,2.340,2.420,19340900.000,46340916.000<br/>729,SH600982,2026-10-13,5.120,5.230,5.060,5.190,26258800.000,135633616.000<br/>730,SH600983,2026-10-13,7.620,7.650,7.460,7.500,1610200.000,12106676.000<br/>731,SH600984,2026-10-13,3.560,3.620,3.500,3.600,17784300.000,63409960.000<br/>732,SH600985,2026-10-13,15.890,16.080,15.530,15.990,22068600.000,349092768.000<br/>733,SH600986,2026-10-13,7.110,7.380,6.980,7.310,51651000.000,371944448.000<br/>734,SH600987,2026-10-13,6.390,6.410,6.320,6.370,4048900.000,25774364.000<br/>735,SH600988,2026-10-13,38.460,40.600,37.850,40.010,36900300.000,1462483968.000<br/>736,SH600989,2026-10-13,22.500,22.770,22.130,22.360,42506900.000,953822972.000<br/>737,SH600990,2026-10-13,17.090,17.850,16.860,17.680,2737700.000,47595216.000<br/>738,SH600992,2026-10-13,9.950,10.150,9.660,10.120,5730800.000,56933024.000<br/>739,SH600993,2026-10-13,23.580,24.140,23.410,23.720,8212300.000,195946304.000<br/>740,SH600995,2026-10-13,11.800,11.850,11.550,11.560,10683900.000,124293208.000<br/>741,SH600996,2026-10-13,6.840,7.080,6.690,7.010,22307600.000,153788128.000<br/>742,SH600997,2026-10-13,5.190,5.250,5.150,5.210,10092500.000,52541484.000<br/>743,SH600998,2026-10-13,5.110,5.150,5.030,5.030,38516300.000,195568928.000<br/>744,SH600999,2026-10-13,16.910,17.220,16.820,17.060,42010100.000,715625282.000<br/>745,SH601000,2026-10-13,4.820,4.870,4.790,4.820,44325400.000,214591312.000<br/>746,SH601001,2026-10-13,16.650,17.150,16.410,17.050,21228800.000,358626368.000<br/>747,SH601002,2026-10-13,5.100,5.250,5.020,5.220,10855100.000,55796400.000<br/>748,SH601003,2026-10-13,3.540,3.580,3.510,3.540,12362300.000,43808728.000<br/>749,SH601005,2026-10-13,1.200,1.210,1.190,1.200,64029600.000,76881216.000<br/>750,SH601006,2026-10-13,4.970,5.030,4.950,5.000,210776900.000,1052730308.000<br/>751,SH601007,2026-10-13,6.680,6.840,6.590,6.820,5611900.000,37818616.000<br/>752,SH601008,2026-10-13,4.350,4.440,4.290,4.420,13031800.000,57135360.000<br/>753,SH601009,2026-10-13,12.200,12.230,11.880,11.940,62171900.000,746575494.000<br/>754,SH601010,2026-10-13,1.380,1.400,1.350,1.380,12263600.000,16859108.000<br/>755,SH601011,2026-10-13,2.860,2.970,2.810,2.970,53683900.000,157004704.000<br/>756,SH601012,2026-10-13,11.020,11.150,10.800,11.060,80049900.000,878304390.000<br/>757,SH601015,2026-10-13,3.590,3.730,3.510,3.660,83875800.000,306345664.000<br/>758,SH601016,2026-10-13,3.200,3.210,3.140,3.180,69200800.000,219350000.000<br/>759,SH601018,2026-10-13,3.660,3.680,3.630,3.650,61722400.000,225653424.000<br/>760,SH601019,2026-10-13,7.180,7.230,7.070,7.080,14919200.000,106449464.000<br/>761,SH601020,2026-10-13,18.490,18.650,18.050,18.460,14142200.000,259931424.000<br/>762,SH601021,2026-10-13,39.150,39.300,38.400,38.500,6335200.000,245216064.000<br/>763,SH601022,2026-10-13,8.210,8.400,8.130,8.340,7111400.000,58788200.000<br/>764,SH601026,2026-10-13,14.970,15.460,14.590,14.940,6931600.000,104104608.000<br/>765,SH601033,2026-10-13,14.700,15.150,14.500,14.780,6732800.000,100231112.000<br/>766,SH601038,2026-10-13,13.260,13.380,13.070,13.090,4573400.000,60490064.000<br/>767,SH601058,2026-10-13,12.550,12.830,12.450,12.630,29423500.000,373007744.000<br/>768,SH601061,2026-10-13,10.720,10.930,10.470,10.820,10412200.000,111299672.000<br/>769,SH601065,2026-10-13,6.760,6.810,6.710,6.770,3474800.000,23491520.000<br/>770,SH601066,2026-10-13,22.980,23.300,22.880,23.060,10763800.000,248219184.000<br/>771,SH601068,2026-10-13,4.520,4.540,4.470,4.540,11740900.000,52922324.000<br/>772,SH601069,2026-10-13,24.880,26.210,24.300,25.920,24888900.000,631118976.000<br/>773,SH601077,2026-10-13,7.000,7.040,6.890,6.910,82614500.000,575220739.000<br/>774,SH601083,2026-10-13,13.310,13.760,13.120,13.610,11338200.000,152960528.000<br/>775,SH601086,2026-10-13,12.110,13.350,12.110,13.190,74720600.000,954886144.000<br/>776,SH601088,2026-10-13,49.330,49.860,49.100,49.490,35420500.000,1753899009.000<br/>777,SH601089,2026-10-13,16.090,16.090,15.640,15.850,2105500.000,33331372.000<br/>778,SH601091,2026-10-13,21.300,22.860,20.640,21.890,56451700.000,1241771905.000<br/>779,SH601096,2026-10-13,4.140,4.150,4.060,4.090,17483500.000,71619168.000<br/>780,SH601098,2026-10-13,11.010,11.180,10.900,11.050,19831300.000,219262512.000<br/>781,SH601099,2026-10-13,3.440,3.560,3.410,3.480,140767400.000,488555456.000<br/>782,SH601100,2026-10-13,82.880,83.980,80.270,83.960,9297600.000,768716096.000<br/>783,SH601101,2026-10-13,12.870,13.050,12.700,12.910,13763500.000,177176528.000<br/>784,SH601106,2026-10-13,2.930,3.020,2.900,2.990,66828300.000,197466384.000<br/>785,SH601107,2026-10-13,6.470,6.580,6.380,6.520,14150000.000,92107144.000<br/>786,SH601108,2026-10-13,8.010,8.130,7.950,8.050,32793300.000,263266736.000<br/>787,SH601111,2026-10-13,5.710,5.750,5.690,5.710,54089500.000,308943904.000<br/>788,SH601112,2026-10-13,15.230,15.280,14.920,15.150,4023300.000,60732380.000<br/>789,SH601113,2026-10-13,3.490,3.560,3.440,3.550,10643900.000,37408440.000<br/>790,SH601116,2026-10-13,10.010,10.400,9.880,10.340,15023200.000,153412432.000<br/>791,SH601117,2026-10-13,7.190,7.190,7.130,7.150,36796700.000,263391232.000<br/>792,SH601118,2026-10-13,7.100,7.550,6.920,7.300,222217500.000,1618764422.000<br/>793,SH601121,2026-10-13,6.750,6.870,6.650,6.820,10580700.000,71379424.000<br/>794,SH601123,2026-10-13,15.870,16.720,15.830,16.360,14148300.000,230426528.000<br/>795,SH601126,2026-10-13,33.190,34.120,32.250,33.680,20114200.000,665108608.000<br/>796,SH601127,2026-10-13,51.000,54.000,49.510,52.330,86756000.000,4520315904.000<br/>797,SH601128,2026-10-13,6.330,6.340,6.180,6.220,62259000.000,389532320.000<br/>798,SH601133,2026-10-13,20.010,20.970,19.330,20.690,8831600.000,178475248.000<br/>799,SH601136,2026-10-13,13.930,14.150,13.790,14.050,13778200.000,193168480.000<br/>800,SH601137,2026-10-13,18.010,18.120,17.400,18.000,8896100.000,158000368.000<br/>801,SH601138,2026-10-13,50.460,53.300,49.660,52.290,103107000.000,5280322560.000<br/>802,SH601139,2026-10-13,6.520,6.540,6.360,6.380,18972100.000,121879608.000<br/>803,SH601155,2026-10-13,12.350,12.570,12.110,12.210,13418600.000,164719056.000<br/>804,SH601156,2026-10-13,18.100,18.570,17.910,18.320,8596000.000,157331008.000<br/>805,SH601158,2026-10-13,4.070,4.080,4.050,4.050,6615400.000,26881210.000<br/>806,SH601162,2026-10-13,3.550,3.590,3.520,3.560,96542800.000,343031264.000<br/>807,SH601163,2026-10-13,12.340,12.410,12.280,12.370,3597000.000,44461088.000<br/>808,SH601166,2026-10-13,18.420,18.430,18.020,18.150,113989400.000,2072200570.000<br/>809,SH601168,2026-10-13,34.310,35.880,34.060,35.310,29565500.000,1036167421.000<br/>810,SH601169,2026-10-13,5.690,5.700,5.590,5.610,167973400.000,945268294.000<br/>811,SH601177,2026-10-13,13.250,13.450,12.950,13.420,3676700.000,48520396.000<br/>812,SH601179,2026-10-13,11.600,11.690,11.360,11.550,81478800.000,938922044.000<br/>813,SH601186,2026-10-13,6.130,6.190,6.110,6.130,51163000.000,314939712.000<br/>814,SH601187,2026-10-13,6.970,7.040,6.820,6.840,29521300.000,203477088.000<br/>815,SH601188,2026-10-13,2.910,3.210,2.880,3.210,71657400.000,222681872.000<br/>816,SH601199,2026-10-13,6.130,6.210,5.980,6.200,12562200.000,76521392.000<br/>817,SH601200,2026-10-13,6.880,6.900,6.810,6.870,6300600.000,43208716.000<br/>818,SH601208,2026-10-13,43.150,47.210,42.350,46.100,55556600.000,2500370176.000<br/>819,SH601211,2026-10-13,17.100,17.190,16.940,17.030,56722700.000,967743229.000<br/>820,SH601212,2026-10-13,5.290,5.520,5.180,5.460,106866700.000,570686336.000<br/>821,SH601216,2026-10-13,4.760,4.830,4.750,4.760,62330000.000,298305728.000<br/>822,SH601218,2026-10-13,5.680,5.750,5.360,5.560,148650700.000,824062532.000<br/>823,SH601222,2026-10-13,6.080,6.130,6.010,6.100,28413800.000,173058608.000<br/>824,SH601225,2026-10-13,27.470,27.870,27.260,27.470,44387200.000,1224549632.000<br/>825,SH601226,2026-10-13,6.500,6.560,6.360,6.450,10899500.000,70312376.000<br/>826,SH601228,2026-10-13,3.150,3.160,3.130,3.130,18977900.000,59655340.000<br/>827,SH601229,2026-10-13,9.770,9.800,9.620,9.670,54366200.000,527127168.000<br/>828,SH601231,2026-10-13,21.820,22.730,21.460,22.500,18393600.000,406130528.000<br/>829,SH601233,2026-10-13,20.810,20.930,20.190,20.620,33304700.000,685373570.000<br/>830,SH601236,2026-10-13,7.080,7.210,7.050,7.150,26134000.000,186628032.000<br/>831,SH601238,2026-10-13,5.100,5.180,5.070,5.130,40783700.000,208685440.000<br/>832,SH601279,2026-10-13,3.550,3.600,3.480,3.580,10997700.000,39069208.000<br/>833,SH601288,2026-10-13,7.190,7.270,7.190,7.250,331636900.000,2398263557.000<br/>834,SH601298,2026-10-13,9.770,9.910,9.670,9.790,21402000.000,209964048.000<br/>835,SH601311,2026-10-13,7.360,7.390,7.240,7.320,11338000.000,82891496.000<br/>836,SH601318,2026-10-13,53.000,53.000,51.430,51.690,115096600.000,5998864896.000<br/>837,SH601319,2026-10-13,7.790,7.840,7.600,7.600,74757200.000,577333696.000<br/>838,SH601326,2026-10-13,3.660,3.700,3.650,3.660,22883600.000,84074384.000<br/>839,SH601328,2026-10-13,7.890,7.980,7.850,7.980,240282900.000,1904927744.000<br/>840,SH601330,2026-10-13,8.320,8.320,8.150,8.250,8374700.000,68844992.000<br/>841,SH601333,2026-10-13,3.060,3.090,3.050,3.070,48092600.000,147676032.000<br/>842,SH601336,2026-10-13,56.040,56.050,54.910,55.120,11786200.000,654084800.000<br/>843,SH601339,2026-10-13,7.590,7.690,7.540,7.630,7715900.000,58905552.000<br/>844,SH601360,2026-10-13,8.870,9.030,8.760,8.920,81132200.000,721219832.000<br/>845,SH601366,2026-10-13,3.660,3.740,3.610,3.730,13368800.000,49324568.000<br/>846,SH601368,2026-10-13,4.560,4.630,4.540,4.610,3507000.000,16084814.000<br/>847,SH601369,2026-10-13,8.460,8.650,8.400,8.630,11633000.000,99679416.000<br/>848,SH601375,2026-10-13,3.960,3.990,3.930,3.960,32656100.000,129368424.000<br/>849,SH601377,2026-10-13,5.760,5.790,5.730,5.740,48579400.000,279434592.000<br/>850,SH601388,2026-10-13,3.120,3.180,3.080,3.170,23274500.000,72752192.000<br/>851,SH601390,2026-10-13,4.330,4.380,4.310,4.340,96028000.000,417662432.000<br/>852,SH601398,2026-10-13,8.450,8.520,8.420,8.490,337781900.000,2861461243.000<br/>853,SH601399,2026-10-13,3.100,3.200,3.080,3.170,85493400.000,269035264.000<br/>854,SH601456,2026-10-13,8.480,8.540,8.440,8.510,13329200.000,113144144.000<br/>855,SH601500,2026-10-13,3.820,3.860,3.780,3.830,12297100.000,46916972.000<br/>856,SH601512,2026-10-13,8.060,8.180,7.930,7.970,5222800.000,41956136.000<br/>857,SH601515,2026-10-13,3.110,3.160,3.060,3.100,22793500.000,70633024.000<br/>858,SH601518,2026-10-13,2.800,2.880,2.780,2.870,30690600.000,87190032.000<br/>859,SH601519,2026-10-13,9.190,9.740,9.160,9.530,159223500.000,1505863168.000<br/>860,SH601528,2026-10-13,5.180,5.220,5.160,5.190,16164400.000,83964776.000<br/>861,SH601555,2026-10-13,8.200,8.250,8.130,8.160,26392000.000,216155056.000<br/>862,SH601566,2026-10-13,9.550,9.910,9.390,9.780,29250000.000,283432224.000<br/>863,SH601567,2026-10-13,13.080,13.170,12.870,13.080,18357400.000,239353488.000<br/>864,SH601568,2026-10-13,3.580,3.610,3.540,3.590,12978500.000,46466404.000<br/>865,SH601577,2026-10-13,9.840,9.870,9.630,9.680,25751400.000,250359984.000<br/>866,SH601579,2026-10-13,34.440,35.460,33.300,34.350,35609300.000,1216745727.000<br/>867,SH601588,2026-10-13,1.750,1.780,1.720,1.760,29932300.000,52460132.000<br/>868,SH601595,2026-10-13,26.940,28.750,25.500,27.560,36900100.000,1014018692.000<br/>869,SH601598,2026-10-13,6.790,7.060,6.760,6.850,21854700.000,151550144.000<br/>870,SH601599,2026-10-13,3.360,3.440,3.310,3.420,33915600.000,114656616.000<br/>871,SH601600,2026-10-13,8.900,9.100,8.800,9.050,92206700.000,827091259.000<br/>872,SH601601,2026-10-13,31.420,31.480,30.010,30.100,55147700.000,1691522176.000<br/>873,SH601606,2026-10-13,29.170,30.800,28.870,30.480,22164700.000,666477056.000<br/>874,SH601607,2026-10-13,16.880,16.920,16.620,16.700,15404800.000,258250848.000<br/>875,SH601608,2026-10-13,4.550,4.630,4.470,4.610,34441000.000,156516400.000<br/>876,SH601609,2026-10-13,10.420,10.790,10.300,10.700,29448100.000,311796224.000<br/>877,SH601611,2026-10-13,10.000,10.110,9.870,10.030,13706800.000,137006480.000<br/>878,SH601615,2026-10-13,9.400,9.430,9.120,9.320,51610600.000,478119648.000<br/>879,SH601616,2026-10-13,3.750,3.840,3.710,3.820,12927300.000,48786188.000<br/>880,SH601618,2026-10-13,2.580,2.610,2.570,2.570,84163300.000,217787136.000<br/>881,SH601619,2026-10-13,3.900,3.900,3.830,3.860,20222600.000,78200552.000<br/>882,SH601628,2026-10-13,36.380,36.410,35.220,35.380,30105200.000,1077789184.000<br/>883,SH601633,2026-10-13,14.100,14.110,13.830,13.860,16679000.000,232636880.000<br/>884,SH601636,2026-10-13,5.080,5.140,5.000,5.090,34195900.000,173386368.000<br/>885,SH601658,2026-10-13,5.550,5.580,5.490,5.550,186211900.000,1030306813.000<br/>886,SH601665,2026-10-13,7.140,7.160,6.940,7.020,65903800.000,463190272.000<br/>887,SH601666,2026-10-13,8.780,8.890,8.620,8.690,20498000.000,178690272.000<br/>888,SH601668,2026-10-13,4.430,4.460,4.400,4.420,210555200.000,932890304.000<br/>889,SH601669,2026-10-13,4.580,4.600,4.540,4.560,72872800.000,332486112.000<br/>890,SH601677,2026-10-13,15.500,15.780,15.380,15.510,16874800.000,262656672.000<br/>891,SH601678,2026-10-13,5.480,5.590,5.430,5.520,46830300.000,257867872.000<br/>892,SH601686,2026-10-13,5.080,5.100,5.020,5.060,5470600.000,27750992.000<br/>893,SH601688,2026-10-13,18.070,18.080,17.720,17.890,46039500.000,824090815.000<br/>894,SH601689,2026-10-13,41.020,41.160,39.330,40.550,23521000.000,943701184.000<br/>895,SH601696,2026-10-13,11.000,11.140,10.880,10.990,21274000.000,234133552.000<br/>896,SH601698,2026-10-13,21.950,22.450,21.600,22.300,16123400.000,354864928.000<br/>897,SH601699,2026-10-13,15.470,15.680,15.300,15.590,21786800.000,338721312.000<br/>898,SH601700,2026-10-13,6.050,6.230,5.950,6.160,35083800.000,213679024.000<br/>899,SH601702,2026-10-13,15.270,15.420,14.900,14.950,5396500.000,81421864.000<br/>900,SH601717,2026-10-13,13.900,13.900,13.590,13.650,13959300.000,191251856.000<br/>901,SH601718,2026-10-13,1.920,1.940,1.900,1.940,14147100.000,27098444.000<br/>902,SH601727,2026-10-13,6.440,6.510,6.390,6.460,44459900.000,286662176.000<br/>903,SH601728,2026-10-13,6.580,6.630,6.520,6.620,109284200.000,720416892.000<br/>904,SH601766,2026-10-13,6.360,6.440,6.330,6.430,165543000.000,1060580610.000<br/>905,SH601777,2026-10-13,8.310,8.400,8.070,8.200,27916200.000,229070480.000<br/>906,SH601778,2026-10-13,3.320,3.380,3.260,3.340,73084600.000,242347120.000<br/>907,SH601788,2026-10-13,13.650,13.780,13.600,13.690,11956300.000,163692576.000<br/>908,SH601789,2026-10-13,4.230,4.290,4.190,4.280,22311100.000,94868688.000<br/>909,SH601798,2026-10-13,7.580,7.840,7.360,7.760,12111400.000,93381688.000<br/>910,SH601799,2026-10-13,69.500,69.510,67.590,68.000,4092100.000,278963104.000<br/>911,SH601800,2026-10-13,6.120,6.170,6.050,6.080,42010700.000,257153056.000<br/>912,SH601801,2026-10-13,5.650,5.700,5.490,5.630,24303600.000,136449728.000<br/>913,SH601808,2026-10-13,12.380,12.530,12.310,12.350,10158500.000,126115352.000<br/>914,SH601811,2026-10-13,23.020,24.610,20.700,21.140,58743100.000,1284042496.000<br/>915,SH601816,2026-10-13,4.920,5.010,4.910,4.970,191531000.000,949782142.000<br/>916,SH601818,2026-10-13,3.120,3.130,3.070,3.080,263439000.000,815766008.000<br/>917,SH601825,2026-10-13,8.760,8.800,8.610,8.630,23850900.000,206933456.000<br/>918,SH601827,2026-10-13,8.140,8.250,8.100,8.110,7049700.000,57541996.000<br/>919,SH601828,2026-10-13,2.140,2.180,2.110,2.160,45593500.000,97801072.000<br/>920,SH601838,2026-10-13,19.480,19.630,19.190,19.250,22884100.000,442537504.000<br/>921,SH601857,2026-10-13,11.790,12.270,11.780,12.250,195334800.000,2372048896.000<br/>922,SH601858,2026-10-13,22.560,24.450,21.900,23.740,26044300.000,608793600.000<br/>923,SH601860,2026-10-13,2.590,2.600,2.550,2.560,70416300.000,180904864.000<br/>924,SH601865,2026-10-13,9.220,9.310,9.010,9.240,12809200.000,117210768.000<br/>925,SH601866,2026-10-13,2.440,2.480,2.420,2.460,83841100.000,205913248.000<br/>926,SH601868,2026-10-13,2.380,2.400,2.370,2.390,201203000.000,479724576.000<br/>927,SH601869,2026-10-13,343.040,374.980,342.340,370.480,9118500.000,3279111680.000<br/>928,SH601872,2026-10-13,20.500,21.900,20.180,21.310,169777500.000,3568010240.000<br/>929,SH601877,2026-10-13,25.650,25.660,25.130,25.430,11753400.000,298654208.000<br/>930,SH601878,2026-10-13,9.000,9.070,8.950,9.020,15741800.000,141758464.000<br/>931,SH601880,2026-10-13,1.470,1.490,1.460,1.470,89573700.000,131981552.000<br/>932,SH601881,2026-10-13,11.680,11.770,11.620,11.690,18716700.000,218882768.000<br/>933,SH601882,2026-10-13,20.850,21.980,20.430,21.780,6743400.000,142906480.000<br/>934,SH601886,2026-10-13,12.510,13.010,12.330,12.890,10066400.000,128913328.000<br/>935,SH601888,2026-10-13,50.370,50.560,49.880,50.270,15059700.000,754758783.000<br/>936,SH601890,2026-10-13,8.950,9.550,8.810,9.430,47252900.000,438231040.000<br/>937,SH601898,2026-10-13,14.500,14.880,14.360,14.620,34435500.000,505139168.000<br/>938,SH601899,2026-10-13,29.840,30.640,29.510,30.400,126511200.000,3819072768.000<br/>939,SH601900,2026-10-13,13.010,13.580,12.790,13.320,25715600.000,342841600.000<br/>940,SH601901,2026-10-13,6.710,6.780,6.690,6.740,30716800.000,206713824.000<br/>941,SH601908,2026-10-13,2.940,2.980,2.890,2.950,32189900.000,94411760.000<br/>942,SH601916,2026-10-13,2.970,2.980,2.930,2.960,160345900.000,473805152.000<br/>943,SH601918,2026-10-13,10.590,11.150,10.520,11.100,69000700.000,756893760.000<br/>944,SH601919,2026-10-13,16.840,17.140,16.720,17.140,93369200.000,1585282816.000<br/>945,SH601921,2026-10-13,7.770,7.880,7.680,7.840,14344500.000,111903792.000<br/>946,SH601928,2026-10-13,8.880,8.960,8.800,8.870,17965600.000,159469120.000<br/>947,SH601929,2026-10-13,2.780,2.860,2.550,2.650,493108800.000,1314063744.000<br/>948,SH601933,2026-10-13,2.950,2.990,2.920,2.980,52760000.000,156215216.000<br/>949,SH601939,2026-10-13,11.340,11.440,11.270,11.370,115681200.000,1314070268.000<br/>950,SH601949,2026-10-13,5.800,6.100,5.780,6.060,49399600.000,294450336.000<br/>951,SH601952,2026-10-13,8.860,9.240,8.800,9.010,23049400.000,208912976.000<br/>952,SH601956,2026-10-13,5.180,5.290,5.080,5.270,17769900.000,92665176.000<br/>953,SH601958,2026-10-13,18.530,19.100,18.380,18.840,25758400.000,483548352.000<br/>954,SH601963,2026-10-13,11.420,11.440,11.200,11.220,12755100.000,143834560.000<br/>955,SH601965,2026-10-13,13.850,14.310,13.810,13.850,18800800.000,264210800.000<br/>956,SH601966,2026-10-13,10.710,10.710,10.520,10.520,7757500.000,82242392.000<br/>957,SH601968,2026-10-13,4.410,4.420,4.310,4.340,11760800.000,51296380.000<br/>958,SH601969,2026-10-13,8.800,8.910,8.650,8.870,9506500.000,83467688.000<br/>959,SH601975,2026-10-13,4.420,4.630,4.290,4.530,251596000.000,1120017408.000<br/>960,SH601985,2026-10-13,9.180,9.190,9.080,9.130,75043200.000,685267072.000<br/>961,SH601988,2026-10-13,6.990,7.080,6.960,7.070,357835400.000,2513705472.000<br/>962,SH601990,2026-10-13,6.680,6.720,6.650,6.670,15053800.000,100587864.000<br/>963,SH601991,2026-10-13,5.200,5.200,5.060,5.160,141463100.000,725242876.000<br/>964,SH601992,2026-10-13,1.420,1.430,1.400,1.420,49680700.000,70250584.000<br/>965,SH601995,2026-10-13,30.750,31.130,30.650,30.830,14625300.000,451742816.000<br/>966,SH601996,2026-10-13,2.750,2.860,2.690,2.830,25788700.000,72330968.000<br/>967,SH601997,2026-10-13,5.670,5.690,5.610,5.620,37560200.000,212099216.000<br/>968,SH601998,2026-10-13,9.310,9.350,9.150,9.200,51788700.000,478323328.000<br/>969,SH601999,2026-10-13,7.060,7.380,6.810,7.320,24764000.000,177147536.000<br/>970,SH603000,2026-10-13,16.580,17.160,16.320,17.020,21193800.000,356719808.000<br/>971,SH603001,2026-10-13,10.500,11.910,10.500,11.910,13874600.000,157810640.000<br/>972,SH603002,2026-10-13,14.870,16.980,14.590,16.650,97756500.000,1538633600.000<br/>973,SH603004,2026-10-13,19.380,20.140,18.910,19.880,5758700.000,113252352.000<br/>974,SH603005,2026-10-13,23.940,24.560,23.270,24.310,24257700.000,579795456.000<br/>975,SH603006,2026-10-13,10.470,10.700,10.090,10.580,2816700.000,29279458.000<br/>976,SH603007,2026-10-13,4.310,4.430,4.200,4.410,16563800.000,71679752.000<br/>977,SH603008,2026-10-13,11.350,11.460,10.220,10.220,17747300.000,191999360.000<br/>978,SH603009,2026-10-13,41.000,43.100,40.610,42.520,5217100.000,218416832.000<br/>979,SH603010,2026-10-13,11.970,12.100,11.570,12.040,4500700.000,53639920.000<br/>980,SH603011,2026-10-13,20.250,21.450,19.680,21.110,21652400.000,446358048.000<br/>981,SH603012,2026-10-13,8.330,8.550,8.060,8.460,11851500.000,98351344.000<br/>982,SH603013,2026-10-13,14.340,14.380,14.090,14.220,2586700.000,36846416.000<br/>983,SH603014,2026-10-13,29.820,29.880,29.180,29.310,1568300.000,46078464.000<br/>984,SH603015,2026-10-13,10.240,10.460,9.920,10.420,4353700.000,44316832.000<br/>985,SH603016,2026-10-13,30.880,30.890,29.800,30.330,2764500.000,83782616.000<br/>986,SH603017,2026-10-13,9.640,9.970,9.390,9.920,5488800.000,53392052.000<br/>987,SH603018,2026-10-13,5.140,5.190,5.080,5.170,5855000.000,30114032.000<br/>988,SH603019,2026-10-13,72.280,73.400,70.260,72.800,23904600.000,1713833984.000<br/>989,SH603020,2026-10-13,12.000,12.420,11.480,12.170,12463100.000,149432000.000<br/>990,SH603021,2026-10-13,3.980,4.170,3.840,4.120,7709700.000,30818868.000<br/>991,SH603022,2026-10-13,8.720,9.080,8.570,9.020,3652400.000,32271124.000<br/>992,SH603023,2026-10-13,3.950,4.050,3.800,4.030,7889700.000,31079924.000<br/>993,SH603025,2026-10-13,13.340,13.620,13.000,13.530,12165200.000,161582304.000<br/>994,SH603026,2026-10-13,57.000,57.980,53.780,55.570,12895200.000,717339512.000<br/>995,SH603027,2026-10-13,7.360,7.440,7.320,7.360,11353900.000,83816240.000<br/>996,SH603028,2026-10-13,6.940,7.080,6.590,7.030,4633100.000,31785532.000<br/>997,SH603029,2026-10-13,15.940,16.500,15.500,16.380,2936300.000,47155060.000<br/>998,SH603030,2026-10-13,2.010,2.070,1.940,2.050,35584400.000,71532032.000<br/>999,SH603031,2026-10-13,31.680,32.410,30.580,31.790,9009800.000,283877632.000<br/>1000,SH603032,2026-10-13,19.800,20.960,18.910,19.430,29002100.000,568064515.000<br/>1001,SH603033,2026-10-13,7.770,7.780,7.490,7.620,7119900.000,54191844.000<br/>1002,SH603035,2026-10-13,10.410,10.430,10.200,10.260,4199500.000,43236632.000<br/>1003,SH603036,2026-10-13,13.000,13.300,12.520,13.230,4614800.000,59759716.000<br/>1004,SH603037,2026-10-13,9.860,10.090,9.590,10.010,4833200.000,47676968.000<br/>1005,SH603038,2026-10-13,14.750,15.240,14.460,15.170,4320000.000,64122876.000<br/>1006,SH603039,2026-10-13,33.940,35.400,33.600,34.680,9888900.000,339718912.000<br/>1007,SH603040,2026-10-13,40.020,40.020,37.680,38.960,2565600.000,99379904.000<br/>1008,SH603041,2026-10-13,11.160,11.540,10.860,11.450,2887100.000,32318184.000<br/>1009,SH603042,2026-10-13,14.350,16.120,13.920,16.120,27096900.000,407590016.000<br/>1010,SH603043,2026-10-13,13.520,13.620,13.300,13.330,2036400.000,27344550.000<br/>1011,SH603045,2026-10-13,41.000,43.080,40.100,42.800,4534400.000,189184384.000<br/>1012,SH603048,2026-10-13,22.580,24.370,22.080,23.970,3366800.000,78704416.000<br/>1013,SH603049,2026-10-13,43.000,43.620,42.890,43.270,2023500.000,87614472.000<br/>1014,SH603050,2026-10-13,15.900,16.100,15.700,16.020,1760300.000,27958332.000<br/>1015,SH603051,2026-10-13,22.240,22.500,21.070,21.880,5816700.000,126396704.000<br/>1016,SH603052,2026-10-13,43.500,46.370,42.030,45.730,3220600.000,142861424.000<br/>1017,SH603053,2026-10-13,8.780,8.820,8.690,8.800,1534500.000,13451564.000<br/>1018,SH603055,2026-10-13,9.450,9.600,9.370,9.420,6218800.000,58819116.000<br/>1019,SH603057,2026-10-13,17.620,17.630,17.180,17.370,1975700.000,34355672.000<br/>1020,SH603058,2026-10-13,8.690,8.990,8.380,8.860,10881800.000,94389560.000<br/>1021,SH603059,2026-10-13,25.410,25.580,24.360,25.300,1013600.000,25366694.000<br/>1022,SH603060,2026-10-13,5.510,5.540,5.410,5.530,4543900.000,24898396.000<br/>1023,SH603061,2026-10-13,276.000,291.870,270.170,290.000,2658700.000,747760768.000<br/>1024,SH603062,2026-10-13,36.500,36.500,35.210,36.170,481300.000,17320018.000<br/>1025,SH603063,2026-10-13,24.580,25.160,23.580,24.920,15256900.000,371199840.000<br/>1026,SH603065,2026-10-13,13.660,15.030,13.320,14.760,34002300.000,483765856.000<br/>1027,SH603066,2026-10-13,9.150,9.390,9.010,9.330,4488500.000,41502768.000<br/>1028,SH603067,2026-10-13,40.130,45.380,39.660,44.130,46219000.000,1992819072.000<br/>1029,SH603068,2026-10-13,40.920,41.420,39.400,41.050,10822800.000,438194336.000<br/>1030,SH603069,2026-10-13,13.320,13.620,12.920,13.460,3456800.000,45937260.000<br/>1031,SH603070,2026-10-13,11.220,11.290,10.930,11.220,1668800.000,18534140.000<br/>1032,SH603071,2026-10-13,12.570,12.700,12.470,12.690,2295200.000,28916308.000<br/>1033,SH603072,2026-10-13,29.100,29.350,28.640,29.240,1411500.000,40969836.000<br/>1034,SH603073,2026-10-13,18.800,20.600,18.270,19.730,12773300.000,249788864.000<br/>1035,SH603075,2026-10-13,19.200,19.280,18.730,19.000,1840200.000,34992504.000<br/>1036,SH603076,2026-10-13,19.610,20.190,19.100,19.990,1740700.000,34132284.000<br/>1037,SH603077,2026-10-13,2.170,2.200,2.140,2.190,99571500.000,216186256.000<br/>1038,SH603078,2026-10-13,26.300,27.450,25.850,27.170,12623300.000,336959968.000<br/>1039,SH603079,2026-10-13,12.690,13.080,12.420,13.000,3801200.000,48699796.000<br/>1040,SH603080,2026-10-13,19.510,20.020,19.300,19.770,1918400.000,37747240.000<br/>1041,SH603081,2026-10-13,9.450,9.690,9.290,9.660,3229600.000,30759944.000<br/>1042,SH603082,2026-10-13,38.160,40.210,37.110,39.600,5222800.000,202507504.000<br/>1043,SH603083,2026-10-13,168.980,188.540,167.220,186.110,22027100.000,3939693056.000<br/>1044,SH603085,2026-10-13,9.700,10.000,9.500,9.980,8105400.000,79118328.000<br/>1045,SH603086,2026-10-13,5.850,6.040,5.780,5.970,11616300.000,68978128.000<br/>1046,SH603087,2026-10-13,72.310,72.850,71.000,72.000,6004600.000,431467392.000<br/>1047,SH603088,2026-10-13,9.460,9.530,9.110,9.440,6260700.000,58299620.000<br/>1048,SH603089,2026-10-13,9.270,9.410,8.930,9.370,3366900.000,30954620.000<br/>1049,SH603090,2026-10-13,34.290,35.000,32.560,34.710,3790000.000,128416216.000<br/>1050,SH603091,2026-10-13,44.900,45.790,44.150,45.380,570300.000,25739872.000<br/>1051,SH603092,2026-10-13,46.600,46.800,43.050,43.410,4247300.000,186936688.000<br/>1052,SH603093,2026-10-13,13.010,13.910,12.950,13.580,28247300.000,382405280.000<br/>1053,SH603095,2026-10-13,13.200,13.540,12.850,13.400,2284400.000,30166632.000<br/>1054,SH603096,2026-10-13,20.970,20.970,20.970,20.970,4297000.000,90108760.000<br/>1055,SH603097,2026-10-13,18.100,19.080,17.650,19.000,2328800.000,42940012.000<br/>1056,SH603098,2026-10-13,10.610,10.720,10.400,10.640,2633300.000,27754506.000<br/>1057,SH603099,2026-10-13,41.250,45.850,40.880,45.850,24140700.000,1065450368.000<br/>1058,SH603100,2026-10-13,18.390,18.490,17.900,18.170,4033200.000,73210872.000<br/>1059,SH603101,2026-10-13,7.630,8.250,7.630,8.080,49736400.000,395607648.000<br/>1060,SH603102,2026-10-13,35.500,36.040,34.580,35.830,1426800.000,50455016.000<br/>1061,SH603103,2026-10-13,16.660,16.950,16.110,16.810,7905800.000,130504624.000<br/>1062,SH603105,2026-10-13,8.620,9.280,8.560,9.260,38050500.000,345344448.000<br/>1063,SH603106,2026-10-13,7.320,7.570,7.190,7.490,12205400.000,90465664.000<br/>1064,SH603107,2026-10-13,12.110,12.210,11.940,12.090,1634900.000,19743532.000<br/>1065,SH603108,2026-10-13,10.110,10.190,9.750,10.070,18589600.000,185228768.000<br/>1066,SH603109,2026-10-13,16.900,17.120,16.530,17.060,1265700.000,21332000.000<br/>1067,SH603110,2026-10-13,23.400,25.350,23.180,24.700,12796900.000,314044096.000<br/>1068,SH603111,2026-10-13,5.990,6.040,5.940,6.000,5506500.000,32982248.000<br/>1069,SH603112,2026-10-13,16.010,16.270,15.500,16.150,5802900.000,91863440.000<br/>1070,SH603113,2026-10-13,4.850,4.980,4.830,4.950,11001200.000,54145592.000<br/>1071,SH603115,2026-10-13,58.000,63.490,57.610,61.980,7279700.000,441418400.000<br/>1072,SH603116,2026-10-13,6.960,7.130,6.750,7.010,9194400.000,63977328.000<br/>1073,SH603117,2026-10-13,3.900,4.050,3.820,4.030,10962800.000,43266636.000<br/>1074,SH603118,2026-10-13,13.520,14.300,13.150,14.170,49430400.000,682492928.000<br/>1075,SH603119,2026-10-13,44.000,44.970,42.940,44.600,8526100.000,374498624.000<br/>1076,SH603120,2026-10-13,47.300,50.560,45.500,49.770,4107600.000,196658704.000<br/>1077,SH603121,2026-10-13,11.520,11.720,11.060,11.600,4469200.000,50870076.000<br/>1078,SH603122,2026-10-13,12.760,13.780,12.350,13.430,39657800.000,518365088.000<br/>1079,SH603123,2026-10-13,9.210,9.930,9.150,9.730,36193400.000,346595168.000<br/>1080,SH603124,2026-10-13,103.240,112.780,98.560,109.150,5346600.000,570571008.000<br/>1081,SH603125,2026-10-13,20.080,20.710,19.560,20.480,2870000.000,57730856.000<br/>1082,SH603126,2026-10-13,6.360,6.440,6.220,6.430,5893200.000,37345496.000<br/>1083,SH603127,2026-10-13,49.610,51.120,47.680,50.420,39440300.000,1951812096.000<br/>1084,SH603128,2026-10-13,5.330,5.420,5.320,5.370,8990600.000,48326948.000<br/>1085,SH603129,2026-10-13,280.030,290.200,274.880,275.640,1775000.000,500872192.000<br/>1086,SH603130,2026-10-13,36.960,37.100,35.470,36.880,1024800.000,37151472.000<br/>1087,SH603131,2026-10-13,13.140,13.450,12.800,13.430,5655700.000,74228824.000<br/>1088,SH603132,2026-10-13,16.750,17.170,16.200,16.960,7111900.000,118728392.000<br/>1089,SH603135,2026-10-13,8.170,8.220,7.900,8.170,8627600.000,69510464.000<br/>1090,SH603136,2026-10-13,8.820,9.120,8.710,9.070,6867200.000,61505892.000<br/>1091,SH603137,2026-10-13,17.470,18.190,17.050,18.030,7423100.000,131018960.000<br/>1092,SH603138,2026-10-13,13.750,14.350,13.560,14.200,12237100.000,171097616.000<br/>1093,SH603139,2026-10-13,34.670,35.050,32.820,34.690,2202400.000,75286896.000<br/>1094,SH603150,2026-10-13,60.330,61.000,56.920,60.460,1913000.000,112635424.000<br/>1095,SH603151,2026-10-13,18.180,18.470,17.560,18.270,2208900.000,39803064.000<br/>1096,SH603153,2026-10-13,13.540,14.300,13.450,14.090,4846600.000,67795696.000<br/>1097,SH603155,2026-10-13,15.320,16.860,15.320,16.180,50786000.000,815709496.000<br/>1098,SH603156,2026-10-13,40.380,41.600,40.180,41.450,6289200.000,258231152.000<br/>1099,SH603158,2026-10-13,9.650,10.100,9.330,9.980,16804000.000,163579360.000<br/>1100,SH603159,2026-10-13,21.290,21.800,20.810,21.550,3147700.000,67074508.000<br/>1101,SH603160,2026-10-13,49.150,49.990,48.610,49.330,3377700.000,166209856.000<br/>1102,SH603161,2026-10-13,13.900,14.080,13.410,13.980,2197800.000,30308964.000<br/>1103,SH603162,2026-10-13,11.880,12.100,11.150,11.820,49954600.000,577404224.000<br/>1104,SH603163,2026-10-13,67.690,72.160,66.000,71.400,1934800.000,133943176.000<br/>1105,SH603165,2026-10-13,13.300,13.500,13.050,13.260,5126800.000,67676352.000<br/>1106,SH603166,2026-10-13,10.000,10.150,9.830,10.100,5362600.000,53561600.000<br/>1107,SH603167,2026-10-13,8.040,8.060,7.990,8.030,1817700.000,14588232.000<br/>1108,SH603168,2026-10-13,5.800,5.930,5.620,5.890,5170700.000,29956908.000<br/>1109,SH603169,2026-10-13,6.030,6.140,5.920,6.080,9538400.000,57534620.000<br/>1110,SH603170,2026-10-13,13.510,13.630,13.400,13.440,4421000.000,59742384.000<br/>1111,SH603171,2026-10-13,39.710,43.130,39.600,41.990,9901800.000,412327232.000<br/>1112,SH603172,2026-10-13,18.360,19.740,18.030,19.600,3320600.000,63050168.000<br/>1113,SH603173,2026-10-13,28.650,29.000,27.780,28.910,918300.000,26063122.000<br/>1114,SH603175,2026-10-13,96.500,102.880,94.080,100.960,1681800.000,166195040.000<br/>1115,SH603176,2026-10-13,5.300,5.540,5.190,5.470,5029300.000,27154944.000<br/>1116,SH603177,2026-10-13,10.300,10.490,9.830,10.440,3664700.000,37301396.000<br/>1117,SH603178,2026-10-13,15.350,15.630,15.100,15.530,5440000.000,83727768.000<br/>1118,SH603179,2026-10-13,35.170,35.290,33.500,34.940,15474200.000,534596260.000<br/>1119,SH603180,2026-10-13,15.730,15.950,15.280,15.820,1114100.000,17426876.000<br/>1120,SH603181,2026-10-13,12.000,12.000,11.580,11.870,6663000.000,78418816.000<br/>1121,SH603182,2026-10-13,13.200,13.510,13.000,13.470,2262700.000,30024160.000<br/>1122,SH603183,2026-10-13,5.000,5.160,4.900,5.110,36510800.000,184556848.000<br/>1123,SH603185,2026-10-13,14.650,15.770,14.600,14.950,23577800.000,353723872.000<br/>1124,SH603186,2026-10-13,169.750,195.780,169.750,193.990,23173600.000,4264535552.000<br/>1125,SH603187,2026-10-13,10.880,10.910,10.730,10.840,2294400.000,24828624.000<br/>1126,SH603188,2026-10-13,5.000,5.460,5.000,5.460,31405400.000,166699376.000<br/>1127,SH603189,2026-10-13,9.980,10.330,9.700,10.060,4088100.000,41067072.000<br/>1128,SH603190,2026-10-13,15.720,16.000,15.300,15.860,1522300.000,23899412.000<br/>1129,SH603191,2026-10-13,13.010,13.150,12.680,13.060,6247500.000,80614728.000<br/>1130,SH603192,2026-10-13,20.200,20.290,19.430,20.100,2351400.000,46753480.000<br/>1131,SH603193,2026-10-13,19.800,19.800,19.210,19.320,1721300.000,33432520.000<br/>1132,SH603194,2026-10-13,33.570,33.760,33.210,33.300,749500.000,25057872.000<br/>1133,SH603195,2026-10-13,39.080,39.150,38.470,38.980,2866000.000,111380424.000<br/>1134,SH603196,2026-10-13,16.830,17.000,16.200,16.790,2164800.000,35821544.000<br/>1135,SH603197,2026-10-13,28.040,29.500,27.510,29.410,3782600.000,108006656.000<br/>1136,SH603198,2026-10-13,38.200,38.420,37.290,37.500,3512100.000,132287296.000<br/>1137,SH603199,2026-10-13,31.400,31.950,31.190,31.860,1165600.000,36888968.000<br/>1138,SH603200,2026-10-13,52.000,52.800,48.610,49.500,25963400.000,1288354428.000<br/>1139,SH603201,2026-10-13,14.610,15.110,14.380,15.040,2095300.000,30889584.000<br/>1140,SH603202,2026-10-13,51.740,51.830,50.270,50.620,1197400.000,60941880.000<br/>1141,SH603203,2026-10-13,36.420,37.650,35.120,37.440,4998500.000,182732800.000<br/>1142,SH603205,2026-10-13,21.680,22.100,21.630,21.760,964400.000,21050488.000<br/>1143,SH603206,2026-10-13,13.470,13.780,13.300,13.690,2593800.000,35095076.000<br/>1144,SH603207,2026-10-13,23.610,23.880,23.100,23.660,1712700.000,40195488.000<br/>1145,SH603208,2026-10-13,11.010,11.260,10.710,11.190,2130100.000,23403200.000<br/>1146,SH603209,2026-10-13,14.810,15.350,14.750,15.220,9507600.000,144146688.000<br/>1147,SH603210,2026-10-13,13.570,14.070,13.440,13.600,4553600.000,62310764.000<br/>1148,SH603211,2026-10-13,17.640,18.120,17.130,18.000,3701300.000,65165152.000<br/>1149,SH603212,2026-10-13,11.070,11.120,10.470,11.060,10609000.000,115142624.000<br/>1150,SH603213,2026-10-13,13.750,13.860,13.650,13.800,2264300.000,31117914.000<br/>1151,SH603214,2026-10-13,13.410,13.820,13.080,13.780,3714200.000,50111620.000<br/>1152,SH603215,2026-10-13,14.890,15.120,14.480,15.090,1672800.000,24810672.000<br/>1153,SH603216,2026-10-13,24.320,26.900,23.710,24.880,14701500.000,369708384.000<br/>1154,SH603217,2026-10-13,24.570,25.440,23.610,24.080,6803600.000,163984224.000<br/>1155,SH603218,2026-10-13,9.620,9.640,9.380,9.470,16909100.000,160192704.000<br/>1156,SH603219,2026-10-13,12.900,13.200,12.580,13.030,4227600.000,54543432.000<br/>1157,SH603220,2026-10-13,15.470,15.960,15.140,15.790,14439300.000,223848720.000<br/>1158,SH603221,2026-10-13,24.580,25.980,23.300,24.460,13350500.000,328657536.000<br/>1159,SH603222,2026-10-13,8.050,8.330,7.950,8.210,18875100.000,153801952.000<br/>1160,SH603223,2026-10-13,9.140,9.240,8.990,9.180,6371900.000,58203840.000<br/>1161,SH603225,2026-10-13,16.230,16.930,16.000,16.600,12672400.000,209687984.000<br/>1162,SH603226,2026-10-13,26.420,27.880,26.030,27.640,4210800.000,113723696.000<br/>1163,SH603227,2026-10-13,7.500,7.510,7.340,7.370,7581800.000,56197600.000<br/>1164,SH603228,2026-10-13,87.220,100.600,87.220,98.510,43112900.000,4126910208.000<br/>1165,SH603229,2026-10-13,7.930,8.050,7.730,7.930,5820800.000,45654072.000<br/>1166,SH603230,2026-10-13,14.010,14.130,13.170,13.170,50203700.000,671423680.000<br/>1167,SH603231,2026-10-13,16.850,17.150,16.650,17.150,1388500.000,23564204.000<br/>1168,SH603232,2026-10-13,17.800,18.450,17.640,17.880,38906700.000,697854916.000<br/>1169,SH603233,2026-10-13,19.130,19.440,18.900,18.940,14479000.000,276531584.000<br/>1170,SH603235,2026-10-13,25.560,25.730,25.400,25.590,454000.000,11587574.000<br/>1171,SH603236,2026-10-13,68.080,71.180,67.490,70.390,13589100.000,947838848.000<br/>1172,SH603237,2026-10-13,15.000,15.160,14.690,15.060,1326800.000,19797124.000<br/>1173,SH603238,2026-10-13,12.500,12.650,12.110,12.590,2248600.000,27903740.000<br/>1174,SH603239,2026-10-13,14.100,14.510,14.100,14.350,4992900.000,71387848.000<br/>1175,SH603248,2026-10-13,20.600,20.810,19.240,20.320,14829300.000,297657472.000<br/>1176,SH603255,2026-10-13,30.610,31.470,29.310,30.780,1985500.000,60490888.000<br/>1177,SH603256,2026-10-13,108.900,113.240,103.200,111.420,16607300.000,1792819456.000<br/>1178,SH603257,2026-10-13,61.010,65.300,61.010,64.950,1529900.000,97363680.000<br/>1179,SH603258,2026-10-13,14.460,14.810,14.250,14.680,4872700.000,70899664.000<br/>1180,SH603259,2026-10-13,155.000,158.560,152.080,157.350,32301500.000,5002983424.000<br/>1181,SH603260,2026-10-13,31.200,33.300,31.120,32.740,17364800.000,566161216.000<br/>1182,SH603261,2026-10-13,48.310,49.650,46.580,49.600,1437900.000,69608760.000<br/>1183,SH603262,2026-10-13,17.010,17.070,16.610,16.840,2400000.000,40418920.000<br/>1184,SH603266,2026-10-13,20.320,21.340,20.320,20.900,9640800.000,200628560.000<br/>1185,SH603267,2026-10-13,42.430,43.430,41.400,42.920,4644300.000,196484144.000<br/>1186,SH603268,2026-10-13,192.030,200.560,188.200,199.970,7111200.000,1391488256.000<br/>1187,SH603269,2026-10-13,21.880,22.500,20.820,21.970,16803800.000,360831872.000<br/>1188,SH603270,2026-10-13,26.400,28.170,25.480,27.750,8995100.000,241314352.000<br/>1189,SH603271,2026-10-13,38.280,38.760,37.500,38.090,1397300.000,53105776.000<br/>1190,SH603272,2026-10-13,15.400,16.280,14.860,15.830,4771800.000,74891928.000<br/>1191,SH603273,2026-10-13,13.970,14.400,13.660,14.250,1966400.000,27614788.000<br/>1192,SH603275,2026-10-13,35.140,35.840,34.350,34.950,996700.000,34647332.000<br/>1193,SH603276,2026-10-13,18.040,19.140,17.680,18.830,9218500.000,171805840.000<br/>1194,SH603277,2026-10-13,11.180,11.210,11.010,11.100,1209300.000,13423433.000<br/>1195,SH603278,2026-10-13,9.600,9.960,9.230,9.860,24642500.000,239313968.000<br/>1196,SH603279,2026-10-13,11.210,11.210,10.940,10.960,6480600.000,71560960.000<br/>1197,SH603280,2026-10-13,27.260,27.960,27.180,27.720,1179600.000,32573204.000<br/>1198,SH603281,2026-10-13,18.350,19.120,18.020,18.810,5560300.000,102857456.000<br/>1199,SH603282,2026-10-13,16.370,16.860,15.840,16.620,1674900.000,27349056.000<br/>1200,SH603283,2026-10-13,35.710,36.930,34.630,36.480,11028000.000,394227168.000<br/>1201,SH603284,2026-10-13,40.000,40.130,39.010,39.910,709000.000,28022972.000<br/>1202,SH603285,2026-10-13,33.200,33.940,32.000,33.710,2789000.000,91829464.000<br/>1203,SH603286,2026-10-13,40.500,41.970,38.370,41.410,3266900.000,130636104.000<br/>1204,SH603288,2026-10-13,33.890,34.100,33.610,33.790,12150500.000,411976704.000<br/>1205,SH603289,2026-10-13,10.300,10.880,10.190,10.820,8926000.000,94532504.000<br/>1206,SH603290,2026-10-13,72.600,74.700,71.140,74.230,4867100.000,354655840.000<br/>1207,SH603291,2026-10-13,8.510,8.690,8.370,8.550,2605200.000,22232684.000<br/>1208,SH603293,2026-10-13,34.450,34.460,33.600,34.190,995700.000,33901752.000<br/>1209,SH603296,2026-10-13,69.720,72.200,68.560,71.550,9209900.000,647190464.000<br/>1210,SH603297,2026-10-13,99.790,101.400,95.370,100.250,878000.000,86231176.000<br/>1211,SH603298,2026-10-13,22.560,22.590,21.740,21.830,5768200.000,127400664.000<br/>1212,SH603299,2026-10-13,8.740,8.770,8.680,8.730,2700300.000,23553190.000<br/>1213,SH603300,2026-10-13,4.550,4.620,4.500,4.580,25885400.000,117751712.000<br/>1214,SH603301,2026-10-13,77.910,78.500,76.110,78.500,1075000.000,83327216.000<br/>1215,SH603303,2026-10-13,27.450,27.830,26.780,27.670,1513100.000,41423052.000<br/>1216,SH603305,2026-10-13,10.610,10.660,10.280,10.530,18697600.000,195728208.000<br/>1217,SH603306,2026-10-13,61.770,66.450,59.500,64.750,8660500.000,545858496.000<br/>1218,SH603307,2026-10-13,25.000,25.650,24.030,25.220,1023900.000,25586798.000<br/>1219,SH603308,2026-10-13,33.040,34.550,32.500,33.890,20650000.000,692959492.000<br/>1220,SH603309,2026-10-13,11.230,11.250,11.050,11.110,2810400.000,31327352.000<br/>1221,SH603310,2026-10-13,14.370,14.510,14.250,14.440,1263300.000,18181564.000<br/>1222,SH603311,2026-10-13,23.350,24.660,22.500,24.100,4181600.000,98710552.000<br/>1223,SH603312,2026-10-13,31.990,31.990,30.600,31.500,984100.000,30643766.000<br/>1224,SH603313,2026-10-13,6.220,6.420,6.000,6.390,20038800.000,123631504.000<br/>1225,SH603315,2026-10-13,10.190,10.350,9.880,10.270,4691600.000,47378896.000<br/>1226,SH603316,2026-10-13,13.420,14.080,12.980,13.950,13149500.000,178089456.000<br/>1227,SH603317,2026-10-13,12.670,12.680,12.450,12.530,7281300.000,91399632.000<br/>1228,SH603318,2026-10-13,8.490,8.600,8.320,8.580,26035900.000,221296160.000<br/>1229,SH603319,2026-10-13,24.320,25.500,23.760,25.190,10398300.000,255596704.000<br/>1230,SH603320,2026-10-13,17.520,17.800,16.600,17.690,1566200.000,27068028.000<br/>1231,SH603321,2026-10-13,6.730,7.030,6.600,6.980,6777000.000,46396512.000<br/>1232,SH603322,2026-10-13,25.990,26.940,25.570,26.650,5572900.000,145929856.000<br/>1233,SH603323,2026-10-13,4.550,4.560,4.470,4.480,31030500.000,139698992.000<br/>1234,SH603324,2026-10-13,22.240,22.780,21.280,22.590,2833300.000,62526944.000<br/>1235,SH603325,2026-10-13,53.810,54.180,52.560,53.480,333100.000,17773384.000<br/>1236,SH603326,2026-10-13,7.740,7.840,7.300,7.740,5593000.000,42390272.000<br/>1237,SH603327,2026-10-13,7.910,8.080,7.800,8.070,11357500.000,90365280.000<br/>1238,SH603328,2026-10-13,11.800,13.340,11.570,13.340,55858900.000,703554112.000<br/>1239,SH603329,2026-10-13,9.920,10.240,9.720,10.200,2924100.000,29290748.000<br/>1240,SH603330,2026-10-13,8.460,9.150,8.170,8.920,31668300.000,274974400.000<br/>1241,SH603331,2026-10-13,11.990,12.180,11.530,12.070,2743100.000,32591506.000<br/>1242,SH603332,2026-10-13,11.680,12.100,11.430,11.970,2900900.000,34173976.000<br/>1243,SH603333,2026-10-13,8.940,9.120,8.790,9.090,6723800.000,60332312.000<br/>1244,SH603334,2026-10-13,33.000,33.760,32.560,33.110,1669000.000,55188264.000<br/>1245,SH603335,2026-10-13,5.860,5.940,5.640,5.910,9083200.000,52676040.000<br/>1246,SH603336,2026-10-13,10.200,10.840,10.000,10.370,40281300.000,421693056.000<br/>1247,SH603337,2026-10-13,34.790,35.330,34.510,34.740,3752100.000,131072544.000<br/>1248,SH603338,2026-10-13,51.000,52.500,49.250,51.090,2578100.000,132690880.000<br/>1249,SH603339,2026-10-13,11.610,11.980,11.400,11.910,5833200.000,68364992.000<br/>1250,SH603341,2026-10-13,33.570,34.310,33.000,34.020,5076100.000,170864512.000<br/>1251,SH603344,2026-10-13,20.890,20.930,20.140,20.870,1645000.000,33765744.000<br/>1252,SH603345,2026-10-13,81.000,81.900,80.150,80.690,4911600.000,398195072.000<br/>1253,SH603348,2026-10-13,14.560,14.690,14.360,14.630,2355600.000,34291016.000<br/>1254,SH603350,2026-10-13,28.070,28.230,27.140,28.180,668900.000,18564744.000<br/>1255,SH603351,2026-10-13,26.820,26.970,26.010,26.610,1573800.000,41804072.000<br/>1256,SH603352,2026-10-13,25.400,25.520,24.830,25.200,976800.000,24503840.000<br/>1257,SH603353,2026-10-13,33.260,37.900,32.850,37.900,9608500.000,342433472.000<br/>1258,SH603355,2026-10-13,30.750,32.430,30.550,31.970,3274600.000,103928736.000<br/>1259,SH603356,2026-10-13,15.840,16.210,15.060,16.110,2981900.000,47095764.000<br/>1260,SH603357,2026-10-13,6.030,6.080,5.940,6.040,3319700.000,19941728.000<br/>1261,SH603358,2026-10-13,41.310,41.310,38.000,38.910,9144300.000,358571328.000<br/>1262,SH603359,2026-10-13,1.880,1.930,1.850,1.920,4211100.000,7983278.000<br/>1263,SH603360,2026-10-13,12.000,12.260,11.540,12.060,12274200.000,146225792.000<br/>1264,SH603363,2026-10-13,2.810,2.820,2.760,2.790,17008800.000,47397536.000<br/>1265,SH603365,2026-10-13,17.170,17.200,16.640,16.680,2272700.000,38270984.000<br/>1266,SH603366,2026-10-13,7.250,7.500,7.180,7.430,18012800.000,132434856.000<br/>1267,SH603367,2026-10-13,14.210,14.230,13.890,14.100,6745500.000,94804736.000<br/>1268,SH603368,2026-10-13,15.400,15.620,15.310,15.530,3412700.000,52874224.000<br/>1269,SH603369,2026-10-13,28.010,28.650,27.870,28.080,11878900.000,335041856.000<br/>1270,SH603370,2026-10-13,27.160,27.510,26.560,26.690,1402100.000,37678160.000<br/>1271,SH603373,2026-10-13,46.810,48.970,46.060,47.710,2770400.000,131935600.000<br/>1272,SH603375,2026-10-13,37.370,40.200,36.010,39.460,3345900.000,127363040.000<br/>1273,SH603376,2026-10-13,27.390,27.930,26.420,27.380,2163800.000,58704528.000<br/>1274,SH603377,2026-10-13,3.010,3.140,2.970,3.130,4752900.000,14532077.000<br/>1275,SH603378,2026-10-13,4.340,4.510,4.230,4.410,7129600.000,31370482.000<br/>1276,SH603379,2026-10-13,45.800,45.850,44.540,45.690,7331100.000,331765376.000<br/>1277,SH603380,2026-10-13,29.750,30.280,28.990,30.000,2355100.000,69764832.000<br/>1278,SH603381,2026-10-13,14.700,14.830,14.120,14.640,4041100.000,58431876.000<br/>1279,SH603382,2026-10-13,18.650,19.390,18.180,19.050,2736700.000,51627332.000<br/>1280,SH603383,2026-10-13,27.250,28.040,27.140,27.770,2883500.000,79719656.000<br/>1281,SH603385,2026-10-13,5.590,5.730,5.380,5.680,4149100.000,23131720.000<br/>1282,SH603386,2026-10-13,15.750,17.470,14.920,17.470,11660500.000,189429296.000<br/>1283,SH603387,2026-10-13,9.710,9.710,9.400,9.640,8884500.000,85148832.000<br/>1284,SH603389,2026-10-13,41.670,42.210,40.200,41.940,1285400.000,52993588.000<br/>1285,SH603390,2026-10-13,10.500,10.890,10.340,10.720,9992000.000,106748056.000<br/>1286,SH603391,2026-10-13,70.710,74.650,69.110,74.400,3549000.000,258389328.000<br/>1287,SH603392,2026-10-13,26.100,26.490,25.570,25.740,5298500.000,136787456.000<br/>1288,SH603393,2026-10-13,24.450,24.690,23.960,24.470,5731100.000,139292512.000<br/>1289,SH603395,2026-10-13,23.490,24.640,23.260,24.470,8713800.000,210510496.000<br/>1290,SH603396,2026-10-13,28.290,29.520,27.830,29.170,9506300.000,273315680.000<br/>1291,SH603398,2026-10-13,8.490,8.490,8.110,8.270,5126300.000,42395120.000<br/>1292,SH603399,2026-10-13,12.920,13.250,12.190,12.660,45989700.000,579278018.000<br/>1293,SH603400,2026-10-13,41.090,41.280,38.700,39.840,3980700.000,157984880.000<br/>1294,SH603402,2026-10-13,57.600,58.490,56.200,58.160,1152000.000,66246592.000<br/>1295,SH603406,2026-10-13,27.800,27.900,27.200,27.580,1391900.000,38375724.000<br/>1296,SH603407,2026-10-13,49.990,51.690,47.500,50.960,3496100.000,173152784.000<br/>1297,SH603408,2026-10-13,11.710,11.910,11.460,11.790,1954100.000,22860728.000<br/>1298,SH603409,2026-10-13,17.250,17.300,16.700,17.240,1852500.000,31515660.000<br/>1299,SH603416,2026-10-13,44.100,44.740,43.350,44.320,1314400.000,57844232.000<br/>1300,SH603418,2026-10-13,49.350,49.700,48.030,49.500,2346700.000,114694080.000<br/>1301,SH603421,2026-10-13,6.050,6.180,5.910,6.130,14867900.000,89845648.000<br/>1302,SH603429,2026-10-13,8.620,8.700,8.400,8.400,1839500.000,15639780.000<br/>1303,SH603435,2026-10-13,41.220,42.290,39.770,41.850,1755300.000,71843480.000<br/>1304,SH603439,2026-10-13,11.510,11.580,11.010,11.360,11514600.000,130234688.000<br/>1305,SH603444,2026-10-13,343.000,344.300,335.470,339.000,973700.000,330994144.000<br/>1306,SH603448,2026-10-13,55.760,56.100,54.820,55.320,1805500.000,99951120.000<br/>1307,SH603456,2026-10-13,16.640,16.690,16.110,16.600,23563500.000,385489056.000<br/>1308,SH603458,2026-10-13,10.690,10.890,10.520,10.690,10320500.000,110506992.000<br/>1309,SH603459,2026-10-13,71.030,78.860,69.010,76.830,8881800.000,659163712.000<br/>1310,SH603466,2026-10-13,12.300,13.570,11.940,13.570,101152300.000,1305658880.000<br/>1311,SH603468,2026-10-13,21.560,21.580,21.100,21.400,1838200.000,39229460.000<br/>1312,SH603477,2026-10-13,13.960,14.070,13.630,13.670,9881800.000,136019552.000<br/>1313,SH603486,2026-10-13,47.970,48.070,47.280,47.460,2983300.000,142236432.000<br/>1314,SH603488,2026-10-13,7.340,7.590,7.150,7.520,6638300.000,49042256.000<br/>1315,SH603489,2026-10-13,27.580,27.620,26.400,27.550,2152800.000,58153280.000<br/>1316,SH603496,2026-10-13,22.060,22.350,21.430,22.340,5262200.000,115510344.000<br/>1317,SH603499,2026-10-13,11.910,12.000,11.420,11.920,4080300.000,47748996.000<br/>1318,SH603500,2026-10-13,11.030,11.260,10.520,10.980,36887500.000,402623904.000<br/>1319,SH603501,2026-10-13,76.680,77.390,74.600,75.960,10889600.000,824358720.000<br/>1320,SH603505,2026-10-13,13.120,13.300,12.880,13.210,12209100.000,159748272.000<br/>1321,SH603506,2026-10-13,11.540,11.660,11.110,11.580,3762000.000,43034892.000<br/>1322,SH603507,2026-10-13,25.700,26.160,24.690,25.900,9200000.000,233825296.000<br/>1323,SH603508,2026-10-13,20.800,20.820,20.470,20.610,2606200.000,53790288.000<br/>1324,SH603511,2026-10-13,12.900,13.200,12.720,13.110,1792000.000,23317532.000<br/>1325,SH603515,2026-10-13,15.290,15.430,15.170,15.180,1606000.000,24569012.000<br/>1326,SH603516,2026-10-13,71.380,72.990,69.200,71.780,4268100.000,303020896.000<br/>1327,SH603517,2026-10-13,11.230,11.390,11.070,11.110,8512000.000,95521520.000<br/>1328,SH603518,2026-10-13,7.780,7.830,7.620,7.770,5940000.000,45895224.000<br/>1329,SH603519,2026-10-13,16.550,17.340,16.410,17.220,6759200.000,114856192.000<br/>1330,SH603520,2026-10-13,8.450,8.500,8.240,8.420,7678100.000,64223292.000<br/>1331,SH603527,2026-10-13,9.350,9.640,9.030,9.560,6457800.000,60345264.000<br/>1332,SH603528,2026-10-13,7.300,7.760,7.000,7.030,86247300.000,642403904.000<br/>1333,SH603529,2026-10-13,23.150,23.470,22.920,23.130,6955300.000,161243680.000<br/>1334,SH603530,2026-10-13,39.500,39.500,37.800,38.290,3290700.000,126325464.000<br/>1335,SH603533,2026-10-13,26.900,28.500,26.080,27.200,70620100.000,1919991040.000<br/>1336,SH603535,2026-10-13,6.270,6.330,6.080,6.240,4553400.000,28254532.000<br/>1337,SH603536,2026-10-13,10.000,10.380,9.810,10.300,8110100.000,82136968.000<br/>1338,SH603538,2026-10-13,25.860,25.900,24.190,25.440,45844700.000,1150606720.000<br/>1339,SH603551,2026-10-13,9.200,9.260,9.100,9.230,1572900.000,14439458.000<br/>1340,SH603556,2026-10-13,22.890,22.890,21.830,22.040,5287300.000,117209176.000<br/>1341,SH603557,2026-10-13,2.990,3.060,2.900,2.990,4094600.000,12225505.000<br/>1342,SH603558,2026-10-13,12.800,13.010,12.620,12.880,3223700.000,41222400.000<br/>1343,SH603559,2026-10-13,8.270,8.790,8.210,8.730,7040100.000,60315416.000<br/>1344,SH603565,2026-10-13,11.760,12.660,11.570,12.350,35965500.000,438433504.000<br/>1345,SH603566,2026-10-13,10.250,10.400,10.130,10.270,5345600.000,54913732.000<br/>1346,SH603567,2026-10-13,5.200,5.300,5.030,5.250,23784600.000,123275424.000<br/>1347,SH603568,2026-10-13,13.400,13.400,13.160,13.180,6868100.000,91002560.000<br/>1348,SH603569,2026-10-13,5.900,6.000,5.800,5.950,3089300.000,18271028.000<br/>1349,SH603577,2026-10-13,9.310,9.500,9.060,9.420,3304900.000,30676748.000<br/>1350,SH603578,2026-10-13,13.340,14.910,12.910,14.390,14711300.000,208968976.000<br/>1351,SH603579,2026-10-13,17.210,17.530,16.740,17.320,3041500.000,51881056.000<br/>1352,SH603580,2026-10-13,67.000,70.000,66.060,68.930,4845300.000,329348928.000<br/>1353,SH603583,2026-10-13,27.050,27.160,26.300,26.990,3758000.000,100620208.000<br/>1354,SH603585,2026-10-13,10.600,10.710,10.420,10.680,3358400.000,35595128.000<br/>1355,SH603586,2026-10-13,13.740,13.850,13.320,13.800,1319700.000,18015056.000<br/>1356,SH603587,2026-10-13,12.240,12.390,12.090,12.380,2276700.000,27951360.000<br/>1357,SH603588,2026-10-13,14.110,14.300,13.440,13.900,84938200.000,1172237060.000<br/>1358,SH603589,2026-10-13,17.950,18.300,17.850,17.920,8004500.000,144598880.000<br/>1359,SH603590,2026-10-13,29.600,29.700,28.660,29.200,4219100.000,123095744.000<br/>1360,SH603595,2026-10-13,28.500,30.330,28.200,29.800,1547200.000,45076072.000<br/>1361,SH603596,2026-10-13,26.430,26.700,26.120,26.630,9594900.000,253578272.000<br/>1362,SH603598,2026-10-13,19.480,21.950,18.510,19.920,46331800.000,916789376.000<br/>1363,SH603599,2026-10-13,10.360,10.360,10.140,10.210,7661300.000,78288656.000<br/>1364,SH603600,2026-10-13,10.180,10.260,9.960,10.250,3455000.000,34940408.000<br/>1365,SH603601,2026-10-13,8.540,8.870,8.180,8.810,63857300.000,544735936.000<br/>1366,SH603602,2026-10-13,12.230,12.820,12.180,12.750,14327600.000,180681248.000<br/>1367,SH603605,2026-10-13,56.360,56.360,55.200,55.410,3684900.000,205228240.000<br/>1368,SH603606,2026-10-13,36.110,36.360,34.760,34.760,17054800.000,603441728.000<br/>1369,SH603607,2026-10-13,20.600,21.180,20.410,21.150,2656300.000,55343604.000<br/>1370,SH603608,2026-10-13,18.670,19.270,17.740,19.000,9201900.000,170115232.000<br/>1371,SH603609,2026-10-13,6.320,6.350,6.240,6.340,3063600.000,19293518.000<br/>1372,SH603610,2026-10-13,12.450,12.450,11.880,12.120,5990100.000,72592688.000<br/>1373,SH603611,2026-10-13,15.730,15.730,15.300,15.450,1470000.000,22731608.000<br/>1374,SH603612,2026-10-13,15.930,16.020,15.420,15.900,9129500.000,143564016.000<br/>1375,SH603613,2026-10-13,18.680,18.850,18.120,18.650,9511300.000,175477408.000<br/>1376,SH603615,2026-10-13,17.510,17.760,16.620,17.760,4576400.000,78721248.000<br/>1377,SH603616,2026-10-13,5.460,5.990,5.310,5.670,22414000.000,126897144.000<br/>1378,SH603617,2026-10-13,6.510,6.700,6.390,6.650,5408700.000,35407256.000<br/>1379,SH603618,2026-10-13,28.500,30.880,28.300,30.480,38629000.000,1150579584.000<br/>1380,SH603619,2026-10-13,20.400,20.640,20.180,20.480,14284300.000,291716352.000<br/>1381,SH603626,2026-10-13,22.890,24.000,21.500,23.370,34220100.000,779057728.000<br/>1382,SH603628,2026-10-13,10.330,10.520,10.040,10.390,5412700.000,55622132.000<br/>1383,SH603629,2026-10-13,86.280,93.000,84.310,91.490,19806200.000,1771186304.000<br/>1384,SH603630,2026-10-13,15.840,16.530,15.670,16.120,16465600.000,263440688.000<br/>1385,SH603633,2026-10-13,5.960,6.190,5.780,6.120,8813700.000,52748868.000<br/>1386,SH603636,2026-10-13,7.670,7.950,7.600,7.880,34967500.000,272101472.000<br/>1387,SH603637,2026-10-13,12.450,12.740,11.810,12.610,7273000.000,89038688.000<br/>1388,SH603638,2026-10-13,19.000,19.950,18.810,19.800,11482000.000,223035936.000<br/>1389,SH603639,2026-10-13,10.430,10.450,10.260,10.390,1167900.000,12088982.000<br/>1390,SH603648,2026-10-13,9.390,9.530,9.200,9.480,2764300.000,25886024.000<br/>1391,SH603650,2026-10-13,54.620,56.330,52.860,56.000,10748800.000,588816768.000<br/>1392,SH603655,2026-10-13,28.510,29.200,27.070,29.200,1261500.000,35503740.000<br/>1393,SH603656,2026-10-13,17.120,17.450,16.850,17.330,1788100.000,30787308.000<br/>1394,SH603657,2026-10-13,31.200,34.640,30.750,34.000,6953800.000,226587088.000<br/>1395,SH603658,2026-10-13,33.080,33.080,32.310,32.450,2349500.000,76525824.000<br/>1396,SH603659,2026-10-13,21.400,21.600,20.310,20.650,44024100.000,916304513.000<br/>1397,SH603660,2026-10-13,8.610,8.920,8.320,8.860,11473000.000,99088504.000<br/>1398,SH603661,2026-10-13,33.260,37.100,32.800,35.160,10424500.000,369014528.000<br/>1399,SH603662,2026-10-13,43.370,44.200,42.380,43.800,3330500.000,144339472.000<br/>1400,SH603663,2026-10-13,35.950,37.910,34.370,37.250,17141000.000,618126784.000<br/>1401,SH603665,2026-10-13,23.300,23.580,22.520,23.410,3632000.000,83988360.000<br/>1402,SH603666,2026-10-13,23.950,25.280,22.850,24.860,3321700.000,79911728.000<br/>1403,SH603667,2026-10-13,44.250,44.920,42.810,44.450,9568000.000,420395104.000<br/>1404,SH603668,2026-10-13,8.470,8.470,8.470,8.470,4149300.000,35144572.000<br/>1405,SH603669,2026-10-13,6.730,7.400,6.640,7.240,74952300.000,537699068.000<br/>1406,SH603676,2026-10-13,9.070,9.090,8.880,8.990,1997800.000,17948796.000<br/>1407,SH603677,2026-10-13,14.380,14.400,13.730,14.350,1670400.000,23579714.000<br/>1408,SH603678,2026-10-13,36.250,38.220,35.060,37.720,17477900.000,638550656.000<br/>1409,SH603679,2026-10-13,20.400,21.100,19.780,20.810,8381000.000,172653152.000<br/>1410,SH603680,2026-10-13,9.930,10.170,9.770,10.100,4105100.000,41116824.000<br/>1411,SH603681,2026-10-13,17.500,18.000,17.020,17.890,5487900.000,96323704.000<br/>1412,SH603682,2026-10-13,8.980,9.170,8.620,9.110,13094400.000,116898776.000<br/>1413,SH603683,2026-10-13,13.850,14.370,13.510,14.220,13234600.000,184585424.000<br/>1414,SH603685,2026-10-13,26.010,26.750,25.400,25.940,4763600.000,123941152.000<br/>1415,SH603686,2026-10-13,13.380,14.100,13.140,13.780,21956700.000,299952448.000<br/>1416,SH603687,2026-10-13,12.970,13.570,12.580,13.430,12609800.000,164688752.000<br/>1417,SH603688,2026-10-13,38.000,39.530,37.130,39.110,10885500.000,415860640.000<br/>1418,SH603689,2026-10-13,7.780,7.850,7.720,7.830,3239200.000,25221920.000<br/>1419,SH603690,2026-10-13,21.180,23.960,20.770,22.890,45910600.000,1032810624.000<br/>1420,SH603693,2026-10-13,11.930,12.270,11.810,12.000,11808200.000,141696384.000<br/>1421,SH603696,2026-10-13,12.950,13.870,12.560,13.740,21552300.000,287624512.000<br/>1422,SH603697,2026-10-13,9.610,9.640,9.390,9.570,4356900.000,41482136.000<br/>1423,SH603698,2026-10-13,19.090,19.760,18.640,19.560,12405700.000,237223536.000<br/>1424,SH603699,2026-10-13,41.440,41.440,39.290,40.170,5496100.000,220387120.000<br/>1425,SH603700,2026-10-13,11.400,11.990,11.110,11.860,6703700.000,77654512.000<br/>1426,SH603701,2026-10-13,19.260,19.440,18.780,19.060,1959800.000,37241612.000<br/>1427,SH603703,2026-10-13,9.220,9.800,8.920,9.720,12021600.000,112684936.000<br/>1428,SH603706,2026-10-13,17.210,17.280,16.980,17.220,954800.000,16343284.000<br/>1429,SH603707,2026-10-13,8.090,8.130,7.950,8.000,7073400.000,56742700.000<br/>1430,SH603708,2026-10-13,9.040,9.170,8.950,9.140,4739200.000,43047304.000<br/>1431,SH603709,2026-10-13,12.080,12.580,11.690,12.500,3801200.000,46298600.000<br/>1432,SH603711,2026-10-13,12.000,12.110,11.830,12.030,2467500.000,29574752.000<br/>1433,SH603712,2026-10-13,11.140,11.550,10.920,11.450,13461000.000,151574640.000<br/>1434,SH603713,2026-10-13,67.020,67.020,62.510,63.340,3016000.000,194464032.000<br/>1435,SH603716,2026-10-13,15.500,15.840,14.950,15.740,7324300.000,112880504.000<br/>1436,SH603717,2026-10-13,5.910,6.090,5.670,6.050,7561600.000,44646032.000<br/>1437,SH603718,2026-10-13,2.990,3.040,2.950,3.030,4867800.000,14554258.000<br/>1438,SH603719,2026-10-13,9.210,9.350,9.080,9.290,3278400.000,30235188.000<br/>1439,SH603721,2026-10-13,19.450,19.740,18.430,19.580,10077000.000,192837168.000<br/>1440,SH603722,2026-10-13,27.280,27.280,26.130,26.970,1054900.000,28213046.000<br/>1441,SH603725,2026-10-13,11.240,11.830,11.010,11.660,8316700.000,94990640.000<br/>1442,SH603726,2026-10-13,22.400,22.860,21.820,22.510,2925000.000,65429320.000<br/>1443,SH603727,2026-10-13,19.000,19.450,18.560,19.360,5431200.000,103819888.000<br/>1444,SH603728,2026-10-13,46.600,46.770,44.950,46.300,5639100.000,257899824.000<br/>1445,SH603729,2026-10-13,12.490,12.650,12.180,12.600,1073400.000,13298918.000<br/>1446,SH603730,2026-10-13,10.250,10.260,9.520,9.870,32766600.000,322208032.000<br/>1447,SH603733,2026-10-13,17.400,17.450,16.950,17.330,5128200.000,88358368.000<br/>1448,SH603737,2026-10-13,22.000,22.830,22.000,22.280,6458800.000,144486160.000<br/>1449,SH603738,2026-10-13,27.670,29.790,27.100,29.310,19205500.000,547000576.000<br/>1450,SH603739,2026-10-13,13.210,13.290,12.770,13.150,10225700.000,133585416.000<br/>1451,SH603755,2026-10-13,25.890,26.380,25.500,26.300,1177200.000,30588514.000<br/>1452,SH603757,2026-10-13,71.810,75.000,69.380,72.300,9012500.000,654507014.000<br/>1453,SH603758,2026-10-13,10.030,10.200,9.770,10.030,6155100.000,61617392.000<br/>1454,SH603759,2026-10-13,7.610,7.800,7.490,7.730,4179600.000,31943276.000<br/>1455,SH603766,2026-10-13,14.900,14.970,14.460,14.520,15527100.000,228377920.000<br/>1456,SH603767,2026-10-13,14.180,15.720,14.060,15.720,13384700.000,206590752.000<br/>1457,SH603768,2026-10-13,11.530,11.860,11.260,11.690,2681700.000,31100364.000<br/>1458,SH603773,2026-10-13,68.400,78.000,67.500,76.240,27750100.000,2030641920.000<br/>1459,SH603776,2026-10-13,20.130,20.690,19.860,20.500,1513400.000,30712450.000<br/>1460,SH603777,2026-10-13,13.420,13.940,12.960,13.800,8997800.000,120251776.000<br/>1461,SH603778,2026-10-13,7.860,8.150,7.660,8.090,46810600.000,370773984.000<br/>1462,SH603779,2026-10-13,7.930,8.140,7.610,8.120,18501000.000,146181440.000<br/>1463,SH603786,2026-10-13,37.530,37.530,36.520,36.800,2029200.000,74975184.000<br/>1464,SH603787,2026-10-13,10.330,10.740,10.120,10.530,3312500.000,34496652.000<br/>1465,SH603788,2026-10-13,13.750,13.800,13.210,13.400,5609500.000,75380856.000<br/>1466,SH603789,2026-10-13,5.800,5.860,5.640,5.790,1896700.000,10919281.000<br/>1467,SH603790,2026-10-13,23.650,25.700,23.020,25.330,3706400.000,90914808.000<br/>1468,SH603797,2026-10-13,4.560,4.780,4.430,4.730,16491100.000,76155392.000<br/>1469,SH603798,2026-10-13,13.900,14.850,13.500,14.620,5169500.000,74271640.000<br/>1470,SH603799,2026-10-13,34.090,34.390,33.150,34.080,41327700.000,1395029888.000<br/>1471,SH603800,2026-10-13,44.000,46.180,42.550,45.160,5215200.000,232098944.000<br/>1472,SH603801,2026-10-13,6.220,6.260,6.100,6.240,5930600.000,36715852.000<br/>1473,SH603803,2026-10-13,9.850,10.570,9.500,10.480,19578600.000,197657344.000<br/>1474,SH603806,2026-10-13,13.980,13.990,13.480,13.810,23724900.000,325961248.000<br/>1475,SH603808,2026-10-13,8.240,8.870,8.190,8.740,7740400.000,66335608.000<br/>1476,SH603809,2026-10-13,8.380,8.470,8.230,8.380,6657000.000,55528884.000<br/>1477,SH603810,2026-10-13,13.180,13.230,12.490,12.850,12646700.000,160781136.000<br/>1478,SH603811,2026-10-13,6.910,6.920,6.750,6.860,3931900.000,26868572.000<br/>1479,SH603813,2026-10-13,24.620,25.150,22.390,24.680,915500.000,22208758.000<br/>1480,SH603815,2026-10-13,4.770,4.870,4.660,4.850,8857900.000,42284076.000<br/>1481,SH603816,2026-10-13,23.750,23.930,23.260,23.370,5026600.000,118618720.000<br/>1482,SH603817,2026-10-13,5.650,5.810,5.600,5.790,12723800.000,72840672.000<br/>1483,SH603818,2026-10-13,4.220,4.380,4.120,4.340,31419300.000,133896600.000<br/>1484,SH603819,2026-10-13,14.910,15.700,14.600,15.580,5816300.000,88115712.000<br/>1485,SH603822,2026-10-13,67.900,69.900,67.280,69.420,895700.000,61985424.000<br/>1486,SH603823,2026-10-13,39.340,40.510,37.900,39.980,19411700.000,763338496.000<br/>1487,SH603825,2026-10-13,7.100,7.160,6.990,7.120,1045200.000,7375440.000<br/>1488,SH603826,2026-10-13,14.740,14.740,13.860,14.500,16135100.000,228736320.000<br/>1489,SH603828,2026-10-13,5.380,5.850,5.260,5.730,3346100.000,19003034.000<br/>1490,SH603829,2026-10-13,14.980,15.410,14.400,15.250,2924700.000,43644796.000<br/>1491,SH603833,2026-10-13,30.990,30.990,30.530,30.820,2151500.000,66231232.000<br/>1492,SH603836,2026-10-13,9.250,9.560,9.100,9.460,2416500.000,22594728.000<br/>1493,SH603838,2026-10-13,12.220,12.480,11.820,12.060,1590600.000,19255384.000<br/>1494,SH603839,2026-10-13,6.600,6.820,6.400,6.800,4796600.000,31745092.000<br/>1495,SH603843,2026-10-13,5.450,5.770,5.450,5.680,10338300.000,58122500.000<br/>1496,SH603848,2026-10-13,13.200,13.430,12.950,13.400,2166500.000,28593164.000<br/>1497,SH603855,2026-10-13,17.130,17.220,16.670,16.800,3445100.000,58195264.000<br/>1498,SH603856,2026-10-13,11.620,11.780,11.450,11.700,2480300.000,28852712.000<br/>1499,SH603858,2026-10-13,14.770,14.800,14.500,14.610,3914800.000,57235456.000<br/>1500,SH603859,2026-10-13,36.010,38.430,35.750,37.500,5333100.000,197914016.000<br/>1501,SH603860,2026-10-13,25.750,26.430,25.020,26.280,1234900.000,31890806.000<br/>1502,SH603861,2026-10-13,10.900,11.100,10.610,11.020,7291400.000,78865472.000<br/>1503,SH603863,2026-10-13,13.010,13.420,12.630,13.300,9246100.000,120952024.000<br/>1504,SH603866,2026-10-13,4.320,4.340,4.250,4.280,12726600.000,54576520.000<br/>1505,SH603867,2026-10-13,32.100,32.330,30.530,32.130,6363400.000,200014816.000<br/>1506,SH603868,2026-10-13,31.730,31.850,30.980,31.730,1407300.000,44318164.000<br/>1507,SH603869,2026-10-13,8.030,8.130,7.910,8.030,582200.000,4656022.000<br/>1508,SH603871,2026-10-13,12.230,12.300,12.000,12.100,7140500.000,86704360.000<br/>1509,SH603876,2026-10-13,16.820,16.860,16.310,16.610,14317100.000,237200880.000<br/>1510,SH603877,2026-10-13,12.000,12.070,11.880,12.060,1646000.000,19694666.000<br/>1511,SH603878,2026-10-13,4.770,4.890,4.660,4.880,10275200.000,49128752.000<br/>1512,SH603879,2026-10-13,4.810,5.010,4.650,4.990,7704200.000,37450604.000<br/>1513,SH603880,2026-10-13,8.470,8.650,8.080,8.520,7737300.000,64574568.000<br/>1514,SH603881,2026-10-13,22.000,22.830,21.910,22.400,13970100.000,312075840.000<br/>1515,SH603882,2026-10-13,29.350,29.510,28.260,29.030,10444800.000,301649760.000<br/>1516,SH603883,2026-10-13,14.200,14.980,14.060,14.440,41704600.000,606260920.000<br/>1517,SH603885,2026-10-13,9.690,9.760,9.630,9.750,8840700.000,85721488.000<br/>1518,SH603886,2026-10-13,12.510,12.780,12.300,12.660,3613600.000,45329704.000<br/>1519,SH603887,2026-10-13,8.140,8.280,7.910,8.230,13466800.000,108905824.000<br/>1520,SH603888,2026-10-13,17.360,17.880,17.090,17.660,15628900.000,273210656.000<br/>1521,SH603889,2026-10-13,6.290,6.330,6.170,6.260,8870700.000,55493820.000<br/>1522,SH603890,2026-10-13,13.850,15.450,13.750,15.090,36102200.000,533719616.000<br/>1523,SH603893,2026-10-13,193.990,199.300,188.060,196.580,9035000.000,1752329344.000<br/>1524,SH603895,2026-10-13,24.320,25.480,23.110,25.180,1303700.000,31751976.000<br/>1525,SH603896,2026-10-13,14.870,14.870,14.430,14.790,1552300.000,22744700.000<br/>1526,SH603897,2026-10-13,26.580,27.080,25.760,26.750,5169300.000,136669600.000<br/>1527,SH603898,2026-10-13,11.800,12.520,11.730,12.340,4212600.000,51380844.000<br/>1528,SH603899,2026-10-13,22.590,22.870,22.310,22.330,3246900.000,73124240.000<br/>1529,SH603900,2026-10-13,6.110,6.360,5.970,6.270,12456400.000,77059880.000<br/>1530,SH603901,2026-10-13,9.020,9.110,8.800,9.040,6385100.000,57188016.000<br/>1531,SH603903,2026-10-13,12.540,13.000,12.200,12.830,5350000.000,67635328.000<br/>1532,SH603906,2026-10-13,20.100,20.290,19.010,19.720,58417200.000,1143100672.000<br/>1533,SH603908,2026-10-13,19.020,19.710,18.400,19.530,1801100.000,34333136.000<br/>1534,SH603909,2026-10-13,9.890,10.140,9.560,10.070,3087300.000,30472712.000<br/>1535,SH603912,2026-10-13,7.530,8.020,7.410,7.950,17291300.000,133346616.000<br/>1536,SH603915,2026-10-13,12.410,12.790,12.130,12.650,5295100.000,65717968.000<br/>1537,SH603916,2026-10-13,10.090,10.470,9.880,10.400,6037100.000,61927464.000<br/>1538,SH603917,2026-10-13,13.300,13.700,12.930,13.560,3441400.000,45847684.000<br/>1539,SH603918,2026-10-13,10.500,10.720,10.290,10.670,7797100.000,82059952.000<br/>1540,SH603919,2026-10-13,16.800,17.360,16.250,16.330,23710200.000,397855328.000<br/>1541,SH603920,2026-10-13,38.210,41.950,37.100,41.300,36549300.000,1447299584.000<br/>1542,SH603922,2026-10-13,11.110,11.180,10.620,11.130,908400.000,9893022.000<br/>1543,SH603926,2026-10-13,16.130,16.230,15.440,16.120,2555800.000,40458224.000<br/>1544,SH603927,2026-10-13,13.950,14.200,13.820,14.110,9923100.000,139297312.000<br/>1545,SH603928,2026-10-13,13.010,13.240,12.120,12.860,32953200.000,419332384.000<br/>1546,SH603929,2026-10-13,132.650,137.860,128.880,134.250,3519800.000,470446432.000<br/>1547,SH603931,2026-10-13,30.200,30.900,29.010,30.610,4045300.000,121294400.000<br/>1548,SH603933,2026-10-13,17.750,17.970,17.020,17.880,2833500.000,49628024.000<br/>1549,SH603936,2026-10-13,16.700,18.950,16.500,18.490,55620900.000,992924160.000<br/>1550,SH603937,2026-10-13,12.200,12.690,12.130,12.640,8358800.000,104028840.000<br/>1551,SH603938,2026-10-13,37.660,39.240,36.380,38.860,9844800.000,373443552.000<br/>1552,SH603939,2026-10-13,25.020,25.910,24.680,25.250,18982300.000,479151328.000<br/>1553,SH603948,2026-10-13,20.970,22.690,20.800,22.670,9729500.000,212918848.000<br/>1554,SH603949,2026-10-13,14.400,14.940,14.100,14.800,12307100.000,179194720.000<br/>1555,SH603950,2026-10-13,43.260,46.360,41.610,45.620,9463300.000,414755456.000<br/>1556,SH603955,2026-10-13,23.190,23.690,22.710,23.490,1782000.000,41425140.000<br/>1557,SH603956,2026-10-13,7.200,8.150,7.000,8.150,77075800.000,593641472.000<br/>1558,SH603958,2026-10-13,16.980,17.780,16.500,17.550,7025200.000,120757552.000<br/>1559,SH603959,2026-10-13,4.110,4.170,4.050,4.080,4787100.000,19602504.000<br/>1560,SH603960,2026-10-13,15.250,15.550,14.710,15.430,5515700.000,83342096.000<br/>1561,SH603966,2026-10-13,7.250,7.380,7.070,7.280,6495200.000,46784240.000<br/>1562,SH603967,2026-10-13,12.170,12.370,12.110,12.290,2744900.000,33710224.000<br/>1563,SH603968,2026-10-13,13.000,14.360,13.000,14.360,28763300.000,403470976.000<br/>1564,SH603969,2026-10-13,7.020,7.170,6.950,7.100,10294000.000,72524416.000<br/>1565,SH603970,2026-10-13,11.420,12.140,11.310,11.720,7382100.000,86675432.000<br/>1566,SH603976,2026-10-13,30.310,33.160,29.600,32.380,6579600.000,206859408.000<br/>1567,SH603977,2026-10-13,10.330,10.560,10.220,10.490,4181800.000,43426040.000<br/>1568,SH603978,2026-10-13,25.490,26.450,24.200,26.270,11523000.000,291961824.000<br/>1569,SH603979,2026-10-13,70.990,73.860,70.240,72.520,4921400.000,354434912.000<br/>1570,SH603980,2026-10-13,9.540,10.670,9.250,10.670,99670700.000,1012161472.000<br/>1571,SH603982,2026-10-13,6.440,6.540,6.200,6.480,10091200.000,64346748.000<br/>1572,SH603983,2026-10-13,28.650,28.940,27.650,28.860,2130700.000,60332496.000<br/>1573,SH603985,2026-10-13,16.060,16.820,15.820,16.550,9947100.000,161457456.000<br/>1574,SH603986,2026-10-13,297.030,311.110,292.660,306.220,31154700.000,9387899904.000<br/>1575,SH603987,2026-10-13,7.560,7.630,7.440,7.560,3857400.000,29065524.000<br/>1576,SH603988,2026-10-13,16.460,16.950,16.220,16.780,3290000.000,54652952.000<br/>1577,SH603989,2026-10-13,24.390,25.990,24.000,25.650,15827100.000,398579264.000<br/>1578,SH603990,2026-10-13,18.570,19.390,18.100,19.160,15593100.000,295486752.000<br/>1579,SH603991,2026-10-13,156.000,159.610,153.510,156.330,2720100.000,425782176.000<br/>1580,SH603992,2026-10-13,20.930,22.680,20.280,22.370,18665400.000,405059168.000<br/>1581,SH603993,2026-10-13,16.900,17.100,16.620,17.040,80953300.000,1364045568.000<br/>1582,SH603995,2026-10-13,25.170,25.450,24.480,25.430,3627300.000,90805920.000<br/>1583,SH603997,2026-10-13,12.850,12.850,11.710,11.720,50699800.000,600802936.000<br/>1584,SH603998,2026-10-13,10.330,10.500,10.260,10.450,8110900.000,84319000.000<br/>1585,SH603999,2026-10-13,6.900,7.100,6.730,7.100,24385500.000,169048848.000<br/>1586,SH605001,2026-10-13,5.720,5.900,5.610,5.870,5154500.000,29692404.000<br/>1587,SH605003,2026-10-13,23.760,24.610,23.320,24.600,947000.000,22699272.000<br/>1588,SH605005,2026-10-13,15.760,15.970,15.640,15.780,939700.000,14850885.000<br/>1589,SH605006,2026-10-13,12.990,13.730,12.660,13.590,22414300.000,296953632.000<br/>1590,SH605007,2026-10-13,14.050,14.220,13.640,14.180,5790200.000,80597928.000<br/>1591,SH605008,2026-10-13,13.510,13.880,13.510,13.850,2410000.000,32957048.000<br/>1592,SH605009,2026-10-13,25.480,25.760,25.280,25.620,1212100.000,30959534.000<br/>1593,SH605011,2026-10-13,18.530,19.210,18.160,18.530,13537500.000,252536352.000<br/>1594,SH605016,2026-10-13,19.820,19.900,19.060,19.750,4102400.000,79792056.000<br/>1595,SH605018,2026-10-13,11.010,11.230,10.650,11.030,4383100.000,47749372.000<br/>1596,SH605020,2026-10-13,28.650,29.740,28.420,29.550,8438000.000,244644048.000<br/>1597,SH605028,2026-10-13,22.640,22.640,21.690,22.230,1102900.000,24324816.000<br/>1598,SH605033,2026-10-13,19.020,19.950,18.950,19.920,2786500.000,54514508.000<br/>1599,SH605050,2026-10-13,10.210,10.280,10.050,10.230,1340000.000,13632910.000<br/>1600,SH605055,2026-10-13,8.360,8.740,8.140,8.690,3878700.000,32995974.000<br/>1601,SH605056,2026-10-13,12.750,12.850,12.230,12.730,5595200.000,70491520.000<br/>1602,SH605058,2026-10-13,55.280,60.390,54.010,60.390,18506300.000,1071439232.000<br/>1603,SH605060,2026-10-13,33.440,34.640,32.620,34.570,3089600.000,103670448.000<br/>1604,SH605066,2026-10-13,6.660,6.820,6.530,6.770,6044600.000,40441920.000<br/>1605,SH605068,2026-10-13,19.640,20.700,18.760,19.910,5551300.000,110047840.000<br/>1606,SH605069,2026-10-13,12.320,12.460,11.600,12.290,12721000.000,152888704.000<br/>1607,SH605077,2026-10-13,11.450,11.670,11.300,11.520,6832200.000,78774704.000<br/>1608,SH605080,2026-10-13,23.360,23.500,22.020,23.240,2638300.000,60345564.000<br/>1609,SH605086,2026-10-13,22.460,22.820,21.790,22.730,1150600.000,25668636.000<br/>1610,SH605088,2026-10-13,21.420,21.900,20.720,21.550,8381100.000,178382384.000<br/>1611,SH605089,2026-10-13,22.720,23.060,22.570,22.980,1316000.000,30059982.000<br/>1612,SH605090,2026-10-13,30.140,30.590,29.640,30.520,5543600.000,166791664.000<br/>1613,SH605098,2026-10-13,55.400,55.800,53.500,55.450,783600.000,43030964.000<br/>1614,SH605099,2026-10-13,27.390,27.530,25.430,26.480,3576500.000,93898776.000<br/>1615,SH605100,2026-10-13,40.470,42.850,39.150,40.580,9078200.000,369395360.000<br/>1616,SH605108,2026-10-13,12.000,12.230,11.770,12.220,2561900.000,30851000.000<br/>1617,SH605111,2026-10-13,45.570,47.790,44.860,46.780,11501400.000,531377188.000<br/>1618,SH605116,2026-10-13,19.510,19.690,19.060,19.340,1864300.000,35913444.000<br/>1619,SH605117,2026-10-13,78.300,78.770,75.810,77.880,13309500.000,1032708036.000<br/>1620,SH605118,2026-10-13,29.440,29.760,28.180,29.180,3848300.000,111644160.000<br/>1621,SH605122,2026-10-13,11.830,12.140,11.430,12.000,2751300.000,32481908.000<br/>1622,SH605123,2026-10-13,72.910,74.740,71.150,73.850,1386100.000,100923088.000<br/>1623,SH605128,2026-10-13,24.830,25.490,24.260,24.970,4329700.000,107268496.000<br/>1624,SH605133,2026-10-13,26.400,27.400,25.010,26.700,11092100.000,289583808.000<br/>1625,SH605136,2026-10-13,11.410,11.420,10.900,11.420,31634800.000,359252864.000<br/>1626,SH605138,2026-10-13,6.050,6.210,5.920,6.160,2988700.000,18190694.000<br/>1627,SH605151,2026-10-13,17.850,18.410,17.400,18.220,1478600.000,26527560.000<br/>1628,SH605155,2026-10-13,13.750,14.160,13.370,14.100,2106500.000,29050068.000<br/>1629,SH605158,2026-10-13,7.420,7.560,7.200,7.490,4665100.000,34440736.000<br/>1630,SH605162,2026-10-13,9.660,9.860,9.260,9.780,19640300.000,187461888.000<br/>1631,SH605166,2026-10-13,8.170,8.320,8.020,8.250,4236100.000,34552872.000<br/>1632,SH605167,2026-10-13,15.180,15.250,14.840,15.180,2554600.000,38469992.000<br/>1633,SH605168,2026-10-13,48.500,50.600,47.030,49.390,4378900.000,213329264.000<br/>1634,SH605169,2026-10-13,12.400,12.790,12.270,12.710,4754500.000,59690640.000<br/>1635,SH605177,2026-10-13,24.880,25.280,23.300,24.810,8972400.000,217765184.000<br/>1636,SH605178,2026-10-13,59.500,61.940,57.500,61.500,2139500.000,128027272.000<br/>1637,SH605179,2026-10-13,22.980,23.580,22.250,23.300,13499100.000,309625440.000<br/>1638,SH605180,2026-10-13,13.380,13.770,12.900,13.650,2433700.000,32642968.000<br/>1639,SH605183,2026-10-13,16.160,16.490,15.900,16.320,1870800.000,30355176.000<br/>1640,SH605186,2026-10-13,24.500,24.590,23.200,24.330,2660800.000,63588248.000<br/>1641,SH605188,2026-10-13,13.380,13.990,13.260,13.840,20485700.000,279644192.000<br/>1642,SH605189,2026-10-13,13.500,14.750,13.190,14.750,13701100.000,193468864.000<br/>1643,SH605196,2026-10-13,31.000,32.770,29.960,32.420,14258400.000,449387552.000<br/>1644,SH605198,2026-10-13,59.910,61.980,57.770,61.220,3042700.000,181610496.000<br/>1645,SH605199,2026-10-13,5.730,5.730,5.620,5.700,819000.000,4642970.000<br/>1646,SH605208,2026-10-13,14.300,14.620,14.040,14.500,6149700.000,88264784.000<br/>1647,SH605218,2026-10-13,13.010,14.010,12.820,13.810,7236700.000,97728824.000<br/>1648,SH605222,2026-10-13,21.010,21.730,20.550,21.620,4617800.000,97666944.000<br/>1649,SH605228,2026-10-13,11.110,11.480,10.870,11.350,5919200.000,66381964.000<br/>1650,SH605255,2026-10-13,54.750,54.940,50.000,54.090,1000200.000,52652080.000<br/>1651,SH605258,2026-10-13,36.150,40.550,35.220,40.550,5527700.000,209836400.000<br/>1652,SH605259,2026-10-13,17.990,18.110,17.490,17.880,1282500.000,22840774.000<br/>1653,SH605266,2026-10-13,16.240,16.400,16.030,16.400,1724600.000,27941426.000<br/>1654,SH605268,2026-10-13,9.870,10.140,9.800,10.090,4651200.000,46328536.000<br/>1655,SH605277,2026-10-13,15.820,16.390,15.510,16.220,6879600.000,109595696.000<br/>1656,SH605286,2026-10-13,24.000,24.380,23.150,23.980,2153400.000,51310100.000<br/>1657,SH605287,2026-10-13,48.620,48.620,45.580,45.800,30065300.000,1440036736.000<br/>1658,SH605288,2026-10-13,60.760,64.110,58.790,62.580,1733000.000,107056120.000<br/>1659,SH605289,2026-10-13,80.100,86.000,79.000,84.700,2483900.000,204396608.000<br/>1660,SH605296,2026-10-13,30.170,31.000,29.780,29.930,3044900.000,91960528.000<br/>1661,SH605298,2026-10-13,40.800,41.500,39.550,41.300,612700.000,24843944.000<br/>1662,SH605299,2026-10-13,12.060,12.480,11.760,12.450,8329400.000,101045104.000<br/>1663,SH605300,2026-10-13,10.180,10.400,10.010,10.310,3688100.000,37645688.000<br/>1664,SH605303,2026-10-13,26.270,29.100,26.090,27.720,16033300.000,432890176.000<br/>1665,SH605305,2026-10-13,29.890,29.890,29.110,29.390,3266600.000,96137320.000<br/>1666,SH605318,2026-10-13,68.460,71.890,65.370,70.700,1176900.000,81144864.000<br/>1667,SH605319,2026-10-13,21.150,21.620,20.680,21.450,3926000.000,82742728.000<br/>1668,SH605333,2026-10-13,16.230,16.320,15.920,16.060,2046400.000,32971020.000<br/>1669,SH605336,2026-10-13,11.790,11.790,11.360,11.550,808100.000,9345821.000<br/>1670,SH605337,2026-10-13,9.210,9.270,9.060,9.240,3021000.000,27760234.000<br/>1671,SH605338,2026-10-13,18.840,19.110,18.680,18.990,2225400.000,42065040.000<br/>1672,SH605339,2026-10-13,13.120,13.300,12.860,13.220,1099700.000,14401818.000<br/>1673,SH605358,2026-10-13,37.870,39.420,36.680,38.700,30811300.000,1170924544.000<br/>1674,SH605365,2026-10-13,13.990,14.440,13.660,14.340,4082900.000,57461560.000<br/>1675,SH605366,2026-10-13,8.450,9.600,8.100,9.380,93205600.000,848484608.000<br/>1676,SH605368,2026-10-13,6.780,6.810,6.710,6.790,2783600.000,18812008.000<br/>1677,SH605369,2026-10-13,17.160,17.510,16.540,17.310,1663100.000,28261284.000<br/>1678,SH605376,2026-10-13,98.070,101.210,94.310,99.500,10653700.000,1040031040.000<br/>1679,SH605377,2026-10-13,8.020,8.140,7.960,8.140,4239200.000,34242808.000<br/>1680,SH605378,2026-10-13,16.500,17.100,15.550,16.350,16195500.000,263309600.000<br/>1681,SH605388,2026-10-13,6.600,6.920,6.420,6.870,31984200.000,213835792.000<br/>1682,SH605389,2026-10-13,54.390,55.880,51.600,55.010,1395200.000,74748640.000<br/>1683,SH605398,2026-10-13,23.510,24.090,22.500,23.790,7196800.000,168901408.000<br/>1684,SH605399,2026-10-13,11.300,13.420,11.300,12.230,17617000.000,213250992.000<br/>1685,SH605488,2026-10-13,26.240,27.600,25.600,27.210,6193900.000,164136448.000<br/>1686,SH605499,2026-10-13,114.210,114.500,111.780,111.980,2858800.000,322359744.000<br/>1687,SH605500,2026-10-13,7.320,7.520,7.160,7.460,3040800.000,22389106.000<br/>1688,SH605507,2026-10-13,16.900,16.990,16.450,16.510,5303100.000,88084208.000<br/>1689,SH605555,2026-10-13,11.700,11.700,11.130,11.550,7562300.000,86209504.000<br/>1690,SH605566,2026-10-13,31.390,32.250,30.180,32.040,3978900.000,124851696.000<br/>1691,SH605567,2026-10-13,9.370,9.620,9.040,9.550,4217300.000,39519648.000<br/>1692,SH605577,2026-10-13,19.600,19.600,18.100,19.600,58283200.000,1116260352.000<br/>1693,SH605580,2026-10-13,18.710,19.280,18.130,19.200,5751700.000,107835096.000<br/>1694,SH605588,2026-10-13,40.000,41.990,39.030,41.730,2166300.000,87661072.000<br/>1695,SH605589,2026-10-13,32.650,34.060,31.820,33.600,20112300.000,662910208.000<br/>1696,SH605598,2026-10-13,23.100,23.500,22.220,23.320,2729900.000,62254932.000<br/>1697,SH605599,2026-10-13,13.930,14.090,13.750,13.950,3507700.000,48815948.000<br/>1698,SH688001,2026-10-13,51.600,56.660,49.010,55.300,1212393300.000,649399616.000<br/>1699,SH688002,2026-10-13,158.000,168.850,154.420,167.290,1439051800.000,2322759936.000<br/>1700,SH688003,2026-10-13,64.050,67.300,61.820,66.680,352753500.000,227768048.000<br/>1701,SH688004,2026-10-13,36.620,44.700,36.130,42.730,2260151200.000,918958592.000<br/>1702,SH688005,2026-10-13,23.800,23.910,22.690,23.280,1559748800.000,363037696.000<br/>1703,SH688006,2026-10-13,19.750,19.760,18.260,18.600,1746315800.000,327843104.000<br/>1704,SH688007,2026-10-13,9.970,10.080,9.670,10.000,655954800.000,64532828.000<br/>1705,SH688008,2026-10-13,182.800,187.970,177.600,184.800,3521201200.000,6427513856.000<br/>1706,SH688009,2026-10-13,4.840,4.870,4.790,4.840,2855647600.000,138113904.000<br/>1707,SH688010,2026-10-13,24.020,24.930,22.860,24.530,343297800.000,81480888.000<br/>1708,SH688011,2026-10-13,56.580,59.520,55.000,58.780,159570700.000,91281152.000<br/>1709,SH688012,2026-10-13,299.880,315.000,296.800,307.690,1344134200.000,4110914816.000<br/>1710,SH688013,2026-10-13,24.020,24.020,22.080,23.480,138462900.000,32000684.000<br/>1711,SH688015,2026-10-13,16.680,16.980,16.240,16.850,156006500.000,25943796.000<br/>1712,SH688016,2026-10-13,84.300,84.300,82.500,83.910,104836100.000,87353176.000<br/>1713,SH688017,2026-10-13,247.000,256.880,240.880,253.880,415437600.000,1032652224.000<br/>1714,SH688018,2026-10-13,108.970,109.890,104.350,107.420,662968900.000,708985336.000<br/>1715,SH688019,2026-10-13,191.890,202.400,188.200,198.120,529242700.000,1030993152.000<br/>1716,SH688020,2026-10-13,108.700,116.850,103.100,115.610,295976600.000,327242464.000<br/>1717,SH688021,2026-10-13,19.040,19.640,18.210,19.510,154655800.000,29327188.000<br/>1718,SH688022,2026-10-13,11.290,11.300,10.130,11.000,933119400.000,100125616.000<br/>1719,SH688023,2026-10-13,49.680,52.000,48.890,51.080,563921500.000,282505408.000<br/>1720,SH688025,2026-10-13,360.770,395.550,347.000,387.000,346011500.000,1287763712.000<br/>1721,SH688026,2026-10-13,25.270,26.760,23.400,25.930,1083128300.000,271234560.000<br/>1722,SH688027,2026-10-13,305.000,310.400,296.880,306.970,121105500.000,367417120.000<br/>1723,SH688028,2026-10-13,90.000,96.000,87.000,95.000,761351100.000,698498688.000<br/>1724,SH688029,2026-10-13,81.060,82.800,80.330,81.940,191510500.000,156243616.000<br/>1725,SH688030,2026-10-13,18.980,19.780,18.580,19.490,508049300.000,96918112.000<br/>1726,SH688031,2026-10-13,81.800,84.770,78.550,83.190,463202200.000,377387648.000<br/>1727,SH688032,2026-10-13,68.010,68.570,66.020,67.040,90197400.000,60483420.000<br/>1728,SH688033,2026-10-13,7.170,7.170,6.950,6.990,246071900.000,17247204.000<br/>1729,SH688035,2026-10-13,59.220,62.860,56.020,61.780,627046600.000,372614528.000<br/>1730,SH688036,2026-10-13,48.870,49.270,47.970,48.940,1140450400.000,554536761.000<br/>1731,SH688037,2026-10-13,305.340,323.600,294.270,318.000,416448200.000,1293552896.000<br/>1732,SH688038,2026-10-13,18.150,18.390,17.400,18.240,172558000.000,30854954.000<br/>1733,SH688039,2026-10-13,35.050,36.640,34.400,35.760,445230100.000,157807104.000<br/>1734,SH688041,2026-10-13,210.000,212.680,202.520,209.740,1948960800.000,4042177024.000<br/>1735,SH688045,2026-10-13,50.400,51.800,47.860,51.310,190019800.000,94636592.000<br/>1736,SH688046,2026-10-13,32.800,33.480,30.000,32.720,1269181000.000,400956096.000<br/>1737,SH688047,2026-10-13,91.600,92.870,89.700,91.820,285603800.000,260331888.000<br/>1738,SH688048,2026-10-13,198.900,212.120,195.090,209.000,949961500.000,1938892544.000<br/>1739,SH688049,2026-10-13,39.180,39.550,37.110,38.950,1016546000.000,388149312.000<br/>1740,SH688050,2026-10-13,39.040,39.040,38.050,38.400,206418800.000,79517056.000<br/>1741,SH688051,2026-10-13,24.270,24.900,23.130,24.570,189737800.000,45534488.000<br/>1742,SH688052,2026-10-13,198.010,201.990,186.600,200.460,260851000.000,505936256.000<br/>1743,SH688053,2026-10-13,37.510,37.880,36.600,37.750,37635300.000,13998010.000<br/>1744,SH688055,2026-10-13,3.430,3.460,3.330,3.440,746635900.000,25312148.000<br/>1745,SH688056,2026-10-13,42.890,44.240,41.230,43.550,210545800.000,89901456.000<br/>1746,SH688057,2026-10-13,16.730,17.000,15.910,16.860,249799100.000,41147980.000<br/>1747,SH688058,2026-10-13,25.100,25.830,23.800,25.320,109665400.000,27170776.000<br/>1748,SH688059,2026-10-13,73.600,77.580,71.500,76.670,222039500.000,165353472.000<br/>1749,SH688060,2026-10-13,34.930,36.180,34.240,35.560,43423300.000,15238878.000<br/>1750,SH688061,2026-10-13,37.770,41.880,36.900,40.950,215836000.000,85020616.000<br/>1751,SH688062,2026-10-13,23.780,23.780,22.650,22.940,696196200.000,160688784.000<br/>1752,SH688063,2026-10-13,41.720,41.780,39.100,40.270,781535400.000,315471104.000<br/>1753,SH688065,2026-10-13,38.030,38.150,37.170,37.500,372227100.000,139996160.000<br/>1754,SH688066,2026-10-13,8.400,8.650,8.030,8.260,789957100.000,65976512.000<br/>1755,SH688067,2026-10-13,23.670,23.750,22.230,23.640,120403500.000,27732512.000<br/>1756,SH688068,2026-10-13,80.600,81.000,76.000,77.110,252225400.000,196106448.000<br/>1757,SH688069,2026-10-13,32.190,33.990,31.780,33.130,237002900.000,77014848.000<br/>1758,SH688070,2026-10-13,32.430,32.850,31.260,32.230,122439700.000,39143096.000<br/>1759,SH688071,2026-10-13,33.990,34.120,32.600,33.710,152072600.000,50993528.000<br/>1760,SH688072,2026-10-13,606.970,673.680,606.970,654.230,738858600.000,4775633920.000<br/>1761,SH688073,2026-10-13,67.000,68.000,62.800,65.900,423179700.000,274281824.000<br/>1762,SH688075,2026-10-13,30.310,30.600,29.390,30.200,71985100.000,21532292.000<br/>1763,SH688076,2026-10-13,28.720,29.000,28.300,28.490,181776500.000,51920472.000<br/>1764,SH688077,2026-10-13,25.810,26.250,25.000,25.930,203572100.000,52002244.000<br/>1765,SH688078,2026-10-13,28.390,29.730,27.000,29.060,151016900.000,43049072.000<br/>1766,SH688079,2026-10-13,13.000,14.220,12.420,13.970,1519715600.000,203354080.000<br/>1767,SH688080,2026-10-13,35.030,35.950,34.300,35.680,69990500.000,24623884.000<br/>1768,SH688081,2026-10-13,23.730,24.340,22.730,23.880,173371400.000,40858612.000<br/>1769,SH688082,2026-10-13,256.120,270.000,253.000,267.980,362955000.000,950332032.000<br/>1770,SH688083,2026-10-13,50.770,52.230,49.360,51.620,222131500.000,113126168.000<br/>1771,SH688084,2026-10-13,37.530,38.190,35.900,37.630,195782000.000,72314088.000<br/>1772,SH688085,2026-10-13,12.900,12.950,12.450,12.830,220691000.000,28051240.000<br/>1773,SH688087,2026-10-13,30.490,30.490,29.540,29.960,156851400.000,47128148.000<br/>1774,SH688088,2026-10-13,28.550,28.830,27.770,28.510,396145000.000,112414240.000<br/>1775,SH688089,2026-10-13,8.310,8.390,8.160,8.300,130676700.000,10781176.000<br/>1776,SH688090,2026-10-13,63.000,66.280,59.670,65.190,659900600.000,414712128.000<br/>1777,SH688091,2026-10-13,36.650,36.650,35.300,35.780,208479400.000,74703808.000<br/>1778,SH688092,2026-10-13,21.070,21.900,20.390,21.900,89211700.000,18783024.000<br/>1779,SH688093,2026-10-13,20.600,20.970,20.110,20.760,134163400.000,27552844.000<br/>1780,SH688095,2026-10-13,55.050,57.000,54.010,56.210,229266100.000,127361888.000<br/>1781,SH688096,2026-10-13,7.710,8.010,7.220,7.900,896871800.000,68660016.000<br/>1782,SH688097,2026-10-13,37.800,38.320,36.400,38.090,399792800.000,149407616.000<br/>1783,SH688098,2026-10-13,8.080,8.270,8.010,8.180,217131000.000,17667732.000<br/>1784,SH688099,2026-10-13,95.210,97.870,93.500,95.600,1684732800.000,1615010428.000<br/>1785,SH688100,2026-10-13,24.900,25.050,24.250,24.450,201681200.000,49636152.000<br/>1786,SH688101,2026-10-13,14.000,14.000,13.590,13.720,286007500.000,39395792.000<br/>1787,SH688102,2026-10-13,26.000,26.980,25.000,26.600,993135800.000,257758272.000<br/>1788,SH688103,2026-10-13,64.510,66.470,62.800,66.050,183890200.000,118828048.000<br/>1789,SH688105,2026-10-13,24.470,25.240,23.310,24.530,1323779100.000,319836128.000<br/>1790,SH688106,2026-10-13,22.880,23.780,22.360,23.540,1300461200.000,301559744.000<br/>1791,SH688107,2026-10-13,25.300,25.440,24.200,25.250,649544900.000,161246912.000<br/>1792,SH688108,2026-10-13,14.900,14.950,14.140,14.490,977997300.000,141524480.000<br/>1793,SH688109,2026-10-13,60.700,61.980,57.890,61.980,77809300.000,46124824.000<br/>1794,SH688110,2026-10-13,62.000,66.200,60.800,64.930,2031813800.000,1287334784.000<br/>1795,SH688111,2026-10-13,226.000,233.800,224.280,232.440,500515100.000,1149873024.000<br/>1796,SH688112,2026-10-13,78.680,87.700,78.510,85.700,887391900.000,742524288.000<br/>1797,SH688113,2026-10-13,35.450,35.850,33.900,35.440,76877600.000,26813448.000<br/>1798,SH688114,2026-10-13,63.930,65.500,60.300,62.690,976434800.000,607272832.000<br/>1799,SH688115,2026-10-13,55.260,56.000,51.510,55.190,183799300.000,98373624.000<br/>1800,SH688116,2026-10-13,33.570,33.700,31.680,32.500,947197900.000,308236416.000<br/>1801,SH688117,2026-10-13,15.850,16.530,15.700,16.430,1277305800.000,206462880.000<br/>1802,SH688118,2026-10-13,19.600,20.120,18.900,19.850,177773300.000,34544280.000<br/>1803,SH688119,2026-10-13,3.680,3.750,3.570,3.720,1220333000.000,44766784.000<br/>1804,SH688120,2026-10-13,226.530,238.320,217.510,233.150,973650400.000,2243240704.000<br/>1805,SH688121,2026-10-13,0.940,0.950,0.890,0.900,987169900.000,9020922.000<br/>1806,SH688122,2026-10-13,53.450,55.690,52.530,55.120,1508624800.000,818869888.000<br/>1807,SH688123,2026-10-13,130.000,137.680,122.760,135.020,1191618800.000,1550977280.000<br/>1808,SH688125,2026-10-13,101.580,105.000,96.170,100.810,120810300.000,120273336.000<br/>1809,SH688126,2026-10-13,19.810,20.800,19.360,20.480,4444554400.000,891196288.000<br/>1810,SH688127,2026-10-13,52.020,54.280,50.800,53.780,635076900.000,333650368.000<br/>1811,SH688128,2026-10-13,21.420,21.690,20.960,21.380,198287600.000,42202800.000<br/>1812,SH688129,2026-10-13,21.650,21.650,20.500,21.540,125196600.000,26411240.000<br/>1813,SH688130,2026-10-13,22.500,22.840,21.210,22.670,165791600.000,36536808.000<br/>1814,SH688131,2026-10-13,90.050,90.090,84.710,88.360,593664100.000,516115776.000<br/>1815,SH688132,2026-10-13,15.280,15.800,14.730,15.670,160582700.000,24518028.000<br/>1816,SH688133,2026-10-13,20.220,20.250,19.200,19.960,569900400.000,112507288.000<br/>1817,SH688135,2026-10-13,34.030,34.690,32.310,34.370,1025219500.000,343818080.000<br/>1818,SH688136,2026-10-13,21.850,22.390,21.400,21.940,658886300.000,144613520.000<br/>1819,SH688137,2026-10-13,140.000,145.370,133.080,137.160,719010800.000,992421757.000<br/>1820,SH688138,2026-10-13,29.910,31.150,28.910,30.850,648619200.000,195338736.000<br/>1821,SH688139,2026-10-13,34.090,34.450,32.960,34.450,438077800.000,147294336.000<br/>1822,SH688141,2026-10-13,80.000,83.330,77.220,82.150,1240664200.000,993681856.000<br/>1823,SH688143,2026-10-13,140.000,161.280,140.000,158.000,1113138900.000,1693256576.000<br/>1824,SH688146,2026-10-13,168.830,174.500,163.100,172.910,1012981000.000,1717943296.000<br/>1825,SH688147,2026-10-13,84.530,86.880,77.820,84.700,1914380400.000,1559744256.000<br/>1826,SH688148,2026-10-13,5.850,5.940,5.640,5.910,1866758800.000,107916904.000<br/>1827,SH688150,2026-10-13,32.550,33.550,31.030,33.160,658133500.000,211674672.000<br/>1828,SH688151,2026-10-13,16.010,16.400,15.640,16.310,244209800.000,39139872.000<br/>1829,SH688152,2026-10-13,43.870,47.480,43.200,46.450,1060537200.000,481785984.000<br/>1830,SH688153,2026-10-13,23.050,23.350,22.220,23.080,368751100.000,83837992.000<br/>1831,SH688155,2026-10-13,55.900,56.000,51.540,53.400,421710300.000,226037568.000<br/>1832,SH688156,2026-10-13,24.670,27.720,24.300,27.630,1340517700.000,355001440.000<br/>1833,SH688157,2026-10-13,17.820,18.360,17.160,18.150,225674900.000,40221356.000<br/>1834,SH688158,2026-10-13,27.000,27.730,26.200,27.380,1056056300.000,284671136.000<br/>1835,SH688159,2026-10-13,33.150,34.330,32.210,33.800,299587400.000,99431136.000<br/>1836,SH688160,2026-10-13,84.020,84.020,79.020,82.550,143642000.000,116946488.000<br/>1837,SH688161,2026-10-13,22.200,22.380,21.800,22.150,92177400.000,20324652.000<br/>1838,SH688162,2026-10-13,24.020,24.250,23.180,23.950,133178500.000,31582296.000<br/>1839,SH688163,2026-10-13,32.100,33.650,30.800,33.270,153425200.000,49675224.000<br/>1840,SH688165,2026-10-13,14.000,14.110,13.510,13.940,395848900.000,54679392.000<br/>1841,SH688166,2026-10-13,32.090,32.090,30.720,31.050,877447300.000,273591872.000<br/>1842,SH688167,2026-10-13,225.090,245.450,221.000,241.280,723340400.000,1689452416.000<br/>1843,SH688168,2026-10-13,39.020,40.660,38.000,39.400,366367700.000,143669968.000<br/>1844,SH688169,2026-10-13,107.510,109.590,105.580,108.430,412738400.000,444592832.000<br/>1845,SH688170,2026-10-13,49.770,52.750,48.000,51.840,479538900.000,242718160.000<br/>1846,SH688171,2026-10-13,24.550,25.950,23.020,25.220,449699400.000,109707736.000<br/>1847,SH688172,2026-10-13,37.580,38.650,36.500,38.240,882107900.000,331619744.000<br/>1848,SH688173,2026-10-13,11.500,11.750,11.020,11.550,998747000.000,113092496.000<br/>1849,SH688175,2026-10-13,29.430,33.800,28.710,32.750,1244040000.000,399040960.000<br/>1850,SH688176,2026-10-13,12.900,13.100,12.460,12.950,1304690200.000,166720000.000<br/>1851,SH688177,2026-10-13,18.600,18.630,17.550,17.910,366604300.000,65596976.000<br/>1852,SH688178,2026-10-13,28.140,29.430,27.020,28.570,103946000.000,29103868.000<br/>1853,SH688179,2026-10-13,19.070,19.930,18.500,19.510,1571958000.000,301716640.000<br/>1854,SH688180,2026-10-13,32.320,32.320,30.890,31.190,1193695900.000,375224480.000<br/>1855,SH688181,2026-10-13,37.670,39.480,36.580,39.050,577870800.000,221874400.000<br/>1856,SH688182,2026-10-13,23.720,24.500,22.930,24.300,386836000.000,91616672.000<br/>1857,SH688183,2026-10-13,92.000,101.980,91.000,100.620,1533461900.000,1490086016.000<br/>1858,SH688184,2026-10-13,11.020,11.330,10.650,11.300,133292800.000,14744688.000<br/>1859,SH688185,2026-10-13,87.200,90.210,86.080,88.040,1150475600.000,1010490366.000<br/>1860,SH688186,2026-10-13,14.000,14.200,13.630,14.030,401995900.000,55883136.000<br/>1861,SH688187,2026-10-13,45.690,47.100,45.310,46.710,442890600.000,205492288.000<br/>1862,SH688188,2026-10-13,91.800,92.190,89.330,91.650,238979900.000,217722784.000<br/>1863,SH688189,2026-10-13,6.370,6.380,6.220,6.350,307508300.000,19351108.000<br/>1864,SH688190,2026-10-13,66.950,66.950,64.340,65.820,74747000.000,48874216.000<br/>1865,SH688191,2026-10-13,17.270,17.800,16.270,17.470,465160800.000,79457968.000<br/>1866,SH688192,2026-10-13,56.600,62.000,56.040,61.900,936769900.000,564111104.000<br/>1867,SH688193,2026-10-13,49.140,50.380,48.010,49.610,53953000.000,26470412.000<br/>1868,SH688195,2026-10-13,145.000,157.500,142.980,155.400,602171600.000,907470400.000<br/>1869,SH688196,2026-10-13,35.630,38.680,35.630,38.620,740472900.000,277048064.000<br/>1870,SH688197,2026-10-13,33.350,33.660,31.890,33.220,209688500.000,68545352.000<br/>1871,SH688198,2026-10-13,70.970,72.000,69.220,71.660,40044300.000,28343520.000<br/>1872,SH688199,2026-10-13,26.520,27.810,24.900,27.390,1081176600.000,287603296.000<br/>1873,SH688200,2026-10-13,353.000,359.990,338.010,349.140,371662400.000,1303192711.000<br/>1874,SH688201,2026-10-13,7.680,7.960,7.600,7.840,370715700.000,28817024.000<br/>1875,SH688202,2026-10-13,95.920,100.150,86.480,98.020,1089637700.000,1012507008.000<br/>1876,SH688203,2026-10-13,19.700,20.130,18.310,19.660,2303236600.000,445492352.000<br/>1877,SH688205,2026-10-13,164.070,181.000,162.630,178.000,757227200.000,1302491392.000<br/>1878,SH688206,2026-10-13,33.730,33.780,31.900,33.200,533229100.000,175112064.000<br/>1879,SH688207,2026-10-13,17.820,18.650,17.100,18.140,801067900.000,142296816.000<br/>1880,SH688208,2026-10-13,24.650,24.700,23.710,24.060,506427300.000,122150400.000<br/>1881,SH688209,2026-10-13,28.510,31.980,28.440,31.330,2494204400.000,755621888.000<br/>1882,SH688210,2026-10-13,25.100,25.100,23.500,24.870,349271700.000,84880824.000<br/>1883,SH688211,2026-10-13,30.800,31.440,30.010,31.370,80678700.000,24839848.000<br/>1884,SH688212,2026-10-13,26.700,26.700,25.580,26.370,211621300.000,55136596.000<br/>1885,SH688213,2026-10-13,96.180,98.380,94.100,97.340,488105500.000,472569216.000<br/>1886,SH688215,2026-10-13,40.000,40.270,35.040,39.900,119223800.000,46357292.000<br/>1887,SH688216,2026-10-13,32.640,34.240,31.280,33.770,497714900.000,163698416.000<br/>1888,SH688217,2026-10-13,24.150,24.370,22.830,24.180,137426300.000,32694168.000<br/>1889,SH688218,2026-10-13,36.490,37.470,34.960,37.000,247136700.000,89329288.000<br/>1890,SH688219,2026-10-13,10.180,10.180,9.840,10.000,638095300.000,63641156.000<br/>1891,SH688220,2026-10-13,79.200,81.840,76.330,80.200,664867200.000,524116736.000<br/>1892,SH688221,2026-10-13,14.800,14.910,14.150,14.630,1000663600.000,144806080.000<br/>1893,SH688222,2026-10-13,38.000,38.960,36.570,38.360,1606910500.000,607363776.000<br/>1894,SH688223,2026-10-13,3.800,3.810,3.690,3.760,7242907200.000,271754272.000<br/>1895,SH688225,2026-10-13,15.640,16.200,15.600,15.880,714401800.000,113163496.000<br/>1896,SH688226,2026-10-13,27.400,27.630,25.800,27.230,732017000.000,195436256.000<br/>1897,SH688227,2026-10-13,63.690,72.680,63.300,70.960,418263300.000,286382560.000<br/>1898,SH688228,2026-10-13,80.510,85.500,78.000,84.180,150955100.000,123832872.000<br/>1899,SH688229,2026-10-13,57.000,59.500,55.600,58.990,64879100.000,37299492.000<br/>1900,SH688230,2026-10-13,53.750,56.020,51.690,54.790,135206700.000,72627792.000<br/>1901,SH688231,2026-10-13,27.850,29.180,26.850,28.780,457665500.000,127502528.000<br/>1902,SH688232,2026-10-13,18.040,18.220,17.790,18.130,171872300.000,30969504.000<br/>1903,SH688233,2026-10-13,75.100,78.420,72.000,77.360,672017700.000,506205344.000<br/>1904,SH688234,2026-10-13,91.700,95.280,86.600,93.850,863823600.000,787675264.000<br/>1905,SH688235,2026-10-13,244.510,248.280,242.010,244.000,193098100.000,471956608.000<br/>1906,SH688236,2026-10-13,13.900,13.900,13.310,13.680,276829200.000,37564236.000<br/>1907,SH688237,2026-10-13,58.050,62.800,56.130,61.650,340294900.000,203758384.000<br/>1908,SH688238,2026-10-13,7.990,8.150,7.590,7.900,3185539600.000,249694320.000<br/>1909,SH688239,2026-10-13,45.960,49.000,44.600,47.900,633398200.000,296145472.000<br/>1910,SH688244,2026-10-13,20.200,23.090,20.160,21.560,1455670100.000,319037824.000<br/>1911,SH688246,2026-10-13,18.000,18.600,17.240,18.110,748502500.000,134318848.000<br/>1912,SH688247,2026-10-13,9.550,9.570,9.180,9.470,543401500.000,50912928.000<br/>1913,SH688248,2026-10-13,50.090,50.570,48.840,49.390,344361800.000,170811296.000<br/>1914,SH688249,2026-10-13,28.680,29.650,27.880,29.200,1549350700.000,446654592.000<br/>1915,SH688251,2026-10-13,18.190,18.300,17.360,18.010,273142800.000,49091704.000<br/>1916,SH688252,2026-10-13,18.600,18.980,17.790,18.800,444581300.000,81779880.000<br/>1917,SH688253,2026-10-13,51.500,51.500,47.980,49.840,175275700.000,86077344.000<br/>1918,SH688255,2026-10-13,24.530,25.470,23.560,25.100,259673200.000,63587908.000<br/>1919,SH688256,2026-10-13,955.000,998.800,940.050,976.490,857561400.000,8327102464.000<br/>1920,SH688257,2026-10-13,42.800,45.080,40.600,44.030,1784397000.000,756003968.000<br/>1921,SH688258,2026-10-13,75.930,79.250,74.000,77.900,225253600.000,171353504.000<br/>1922,SH688259,2026-10-13,29.700,30.680,28.410,30.150,159758200.000,47189312.000<br/>1923,SH688260,2026-10-13,83.000,89.390,81.000,88.000,484130600.000,414543360.000<br/>1924,SH688261,2026-10-13,63.700,65.650,61.690,64.590,375520300.000,239058704.000<br/>1925,SH688262,2026-10-13,24.000,24.500,23.050,24.260,801556300.000,190617584.000<br/>1926,SH688265,2026-10-13,55.030,56.390,52.810,55.230,291635600.000,159078768.000<br/>1927,SH688266,2026-10-13,99.100,100.400,97.110,99.000,205715500.000,203068880.000<br/>1928,SH688267,2026-10-13,20.520,21.100,20.030,20.610,207209800.000,42318080.000<br/>1929,SH688268,2026-10-13,108.110,117.010,106.000,114.910,451307300.000,511767232.000<br/>1930,SH688269,2026-10-13,25.010,25.150,24.250,24.960,136252500.000,33670820.000<br/>1931,SH688270,2026-10-13,48.000,49.880,46.680,49.060,470413400.000,225920000.000<br/>1932,SH688271,2026-10-13,107.200,107.570,105.520,106.240,366209200.000,389886592.000<br/>1933,SH688272,2026-10-13,26.510,28.000,25.840,27.620,130408800.000,34952776.000<br/>1934,SH688273,2026-10-13,27.600,27.700,26.330,27.310,101003400.000,27253374.000<br/>1935,SH688275,2026-10-13,66.700,67.280,63.300,65.130,402787000.000,261991184.000<br/>1936,SH688276,2026-10-13,17.240,17.360,16.800,17.150,234337300.000,39978464.000<br/>1937,SH688277,2026-10-13,14.450,14.690,14.140,14.510,325585600.000,46908688.000<br/>1938,SH688278,2026-10-13,50.000,50.000,47.670,47.990,292411600.000,142004416.000<br/>1939,SH688279,2026-10-13,171.920,171.920,163.960,168.310,210046000.000,353128736.000<br/>1940,SH688280,2026-10-13,4.770,4.850,4.610,4.820,1047345500.000,49628012.000<br/>1941,SH688281,2026-10-13,46.240,49.330,45.570,48.710,303297500.000,144727472.000<br/>1942,SH688282,2026-10-13,56.000,60.300,54.230,59.260,264578200.000,152893344.000<br/>1943,SH688283,2026-10-13,25.760,26.250,24.340,26.070,185307900.000,47109908.000<br/>1944,SH688285,2026-10-13,7.580,7.650,7.320,7.640,246983000.000,18449902.000<br/>1945,SH688286,2026-10-13,43.500,44.920,41.800,44.740,318489600.000,138308928.000<br/>1946,SH688288,2026-10-13,19.080,19.380,18.300,19.110,154712100.000,29049466.000<br/>1947,SH688289,2026-10-13,16.590,16.590,16.150,16.350,376471300.000,61516012.000<br/>1948,SH688290,2026-10-13,52.200,53.500,50.210,52.800,67117200.000,34804716.000<br/>1949,SH688291,2026-10-13,34.840,35.670,33.400,35.040,137429400.000,47413572.000<br/>1950,SH688292,2026-10-13,20.380,21.200,19.900,20.830,400541900.000,82249968.000<br/>1951,SH688293,2026-10-13,67.960,68.920,64.600,68.000,438374700.000,292861728.000<br/>1952,SH688295,2026-10-13,33.700,34.190,32.600,33.800,363970600.000,121444760.000<br/>1953,SH688296,2026-10-13,22.190,23.290,20.780,22.400,447730300.000,98410400.000<br/>1954,SH688297,2026-10-13,38.100,39.940,37.330,39.800,1073944800.000,416670176.000<br/>1955,SH688298,2026-10-13,19.000,19.000,18.510,18.850,202883500.000,38123760.000<br/>1956,SH688299,2026-10-13,12.340,12.380,11.650,12.210,545788200.000,65635288.000<br/>1957,SH688300,2026-10-13,126.880,135.480,123.000,133.510,718178800.000,931716096.000<br/>1958,SH688301,2026-10-13,76.500,78.250,75.000,76.750,450689700.000,345477824.000<br/>1959,SH688302,2026-10-13,30.350,30.720,29.240,30.190,121076000.000,36303808.000<br/>1960,SH688303,2026-10-13,16.000,16.570,15.840,16.280,1284514400.000,208045664.000<br/>1961,SH688305,2026-10-13,53.220,54.330,52.320,54.100,113223500.000,60453548.000<br/>1962,SH688306,2026-10-13,8.590,8.660,8.150,8.300,1779444000.000,148171408.000<br/>1963,SH688307,2026-10-13,38.750,40.600,36.940,40.240,284898300.000,110605640.000<br/>1964,SH688308,2026-10-13,66.660,71.370,65.500,70.280,497817900.000,339370944.000<br/>1965,SH688309,2026-10-13,69.350,71.620,65.930,69.590,112687900.000,77637584.000<br/>1966,SH688310,2026-10-13,14.110,14.590,13.550,14.380,279161000.000,39317112.000<br/>1967,SH688311,2026-10-13,21.600,22.350,20.850,22.050,475888800.000,102206640.000<br/>1968,SH688312,2026-10-13,38.280,40.990,37.430,40.430,625243300.000,246230848.000<br/>1969,SH688313,2026-10-13,119.000,132.430,118.100,130.310,1897593000.000,2398280960.000<br/>1970,SH688314,2026-10-13,28.800,29.210,27.780,29.100,119637500.000,34218040.000<br/>1971,SH688315,2026-10-13,21.130,21.600,19.950,20.550,2740721200.000,566050046.000<br/>1972,SH688316,2026-10-13,43.290,43.950,41.710,43.460,144214700.000,61675416.000<br/>1973,SH688317,2026-10-13,17.880,18.070,17.200,17.900,403713800.000,71288736.000<br/>1974,SH688318,2026-10-13,72.280,77.070,72.280,74.690,634889100.000,474854176.000<br/>1975,SH688319,2026-10-13,27.890,28.500,27.210,27.760,385802500.000,106980024.000<br/>1976,SH688320,2026-10-13,30.850,30.860,29.130,30.530,345054400.000,103602016.000<br/>1977,SH688321,2026-10-13,23.480,23.480,22.310,22.800,875337300.000,199376224.000<br/>1978,SH688322,2026-10-13,75.000,78.440,73.080,77.550,583186600.000,441909440.000<br/>1979,SH688323,2026-10-13,20.820,22.080,20.250,21.750,730207100.000,154726704.000<br/>1980,SH688325,2026-10-13,99.510,106.190,99.050,103.780,93346100.000,95619584.000<br/>1981,SH688326,2026-10-13,54.990,54.990,53.080,54.000,126385200.000,68170208.000<br/>1982,SH688327,2026-10-13,9.600,9.740,9.380,9.600,1273358000.000,121726752.000<br/>1983,SH688328,2026-10-13,68.000,75.080,66.660,73.010,598399600.000,425835424.000<br/>1984,SH688329,2026-10-13,22.680,22.680,21.220,22.460,189151800.000,41596188.000<br/>1985,SH688330,2026-10-13,34.780,35.130,33.760,34.490,144664400.000,49554036.000<br/>1986,SH688331,2026-10-13,107.400,107.400,102.370,104.750,450483600.000,470201856.000<br/>1987,SH688332,2026-10-13,72.000,74.770,70.770,73.860,357249700.000,259719568.000<br/>1988,SH688333,2026-10-13,86.510,90.120,84.000,88.780,691539300.000,599792512.000<br/>1989,SH688334,2026-10-13,18.220,18.380,17.920,18.170,171103000.000,31036048.000<br/>1990,SH688335,2026-10-13,16.600,17.090,15.900,16.820,262292600.000,43322408.000<br/>1991,SH688336,2026-10-13,36.740,37.200,35.560,36.460,522694300.000,189981968.000<br/>1992,SH688337,2026-10-13,39.760,42.150,39.310,41.310,652235100.000,265510816.000<br/>1993,SH688338,2026-10-13,30.100,30.500,29.300,30.250,129317800.000,38615872.000<br/>1994,SH688339,2026-10-13,18.800,19.030,18.120,18.880,582457600.000,108315520.000<br/>1995,SH688343,2026-10-13,52.280,52.470,50.110,51.450,797569900.000,409197888.000<br/>1996,SH688345,2026-10-13,55.500,56.990,53.000,55.880,465900000.000,254601872.000<br/>1997,SH688347,2026-10-13,179.000,187.130,174.740,185.000,1314708100.000,2384381440.000<br/>1998,SH688348,2026-10-13,30.400,31.030,29.600,30.420,174162200.000,52548684.000<br/>1999,SH688349,2026-10-13,13.560,13.860,13.260,13.540,1014633900.000,137172432.000<br/>2000,SH688350,2026-10-13,27.080,27.530,26.030,27.210,117095800.000,31327840.000<br/>2001,SH688351,2026-10-13,16.630,16.630,16.080,16.480,250598000.000,40987780.000<br/>2002,SH688352,2026-10-13,14.400,15.070,13.830,14.900,1986586000.000,287820768.000<br/>2003,SH688353,2026-10-13,85.560,87.270,80.800,83.970,588526500.000,491990720.000<br/>2004,SH688355,2026-10-13,16.410,16.960,16.020,16.780,136661100.000,22578248.000<br/>2005,SH688356,2026-10-13,95.560,98.930,93.110,97.170,594883100.000,571953540.000<br/>2006,SH688357,2026-10-13,25.360,25.810,24.410,25.500,138945800.000,34832376.000<br/>2007,SH688358,2026-10-13,27.620,28.190,27.070,27.730,79243000.000,21876920.000<br/>2008,SH688359,2026-10-13,87.990,93.990,82.600,92.880,362562300.000,321173856.000<br/>2009,SH688360,2026-10-13,16.020,16.170,15.560,15.830,375342300.000,59324040.000<br/>2010,SH688361,2026-10-13,338.640,370.890,326.000,366.510,1097055200.000,3858374912.000<br/>2011,SH688362,2026-10-13,46.210,49.000,45.480,48.310,1339221700.000,631752768.000<br/>2012,SH688363,2026-10-13,34.400,34.550,33.770,34.030,269509900.000,91803328.000<br/>2013,SH688365,2026-10-13,15.600,16.090,15.100,15.740,1920836800.000,299181664.000<br/>2014,SH688366,2026-10-13,30.530,30.790,29.860,30.620,57649600.000,17502962.000<br/>2015,SH688367,2026-10-13,29.000,31.710,28.500,31.080,252706600.000,76501384.000<br/>2016,SH688368,2026-10-13,98.500,101.760,94.350,100.450,374279000.000,365564160.000<br/>2017,SH688369,2026-10-13,19.000,19.600,18.470,19.330,268474600.000,50881328.000<br/>2018,SH688370,2026-10-13,28.160,28.160,26.980,27.800,176531900.000,48558728.000<br/>2019,SH688371,2026-10-13,19.000,20.120,18.210,19.830,796035000.000,152602544.000<br/>2020,SH688372,2026-10-13,85.400,89.980,83.660,89.000,823250100.000,714399936.000<br/>2021,SH688373,2026-10-13,5.530,5.600,5.320,5.480,1623047100.000,88417648.000<br/>2022,SH688375,2026-10-13,64.000,65.300,61.610,64.200,333958500.000,211081552.000<br/>2023,SH688376,2026-10-13,52.020,53.090,49.970,52.030,145222700.000,74809304.000<br/>2024,SH688377,2026-10-13,16.100,16.290,15.590,16.070,218187600.000,34762184.000<br/>2025,SH688378,2026-10-13,41.800,44.170,41.230,43.530,1282221900.000,548928896.000<br/>2026,SH688379,2026-10-13,45.670,48.180,44.700,47.380,280782400.000,129915504.000<br/>2027,SH688380,2026-10-13,34.330,35.170,33.200,34.710,823040300.000,280842816.000<br/>2028,SH688381,2026-10-13,35.580,38.990,34.510,38.550,1373584600.000,512067520.000<br/>2029,SH688382,2026-10-13,16.380,16.480,15.610,16.190,1058275700.000,169429712.000<br/>2030,SH688383,2026-10-13,106.270,108.600,98.180,107.790,255108900.000,262406768.000<br/>2031,SH688385,2026-10-13,50.280,52.480,48.960,51.780,1217980300.000,618836864.000<br/>2032,SH688386,2026-10-13,40.810,41.300,38.700,40.430,242588700.000,96786512.000<br/>2033,SH688387,2026-10-13,10.610,10.900,10.340,10.730,3363630400.000,356506144.000<br/>2034,SH688388,2026-10-13,23.400,24.830,22.880,24.400,2444311800.000,583292544.000<br/>2035,SH688389,2026-10-13,11.120,11.240,11.030,11.100,200244400.000,22253012.000<br/>2036,SH688390,2026-10-13,54.850,54.990,51.110,53.000,973021000.000,512675392.000<br/>2037,SH688391,2026-10-13,24.370,24.790,23.780,24.590,115614600.000,28045092.000<br/>2038,SH688392,2026-10-13,136.560,142.680,130.500,140.200,402841300.000,550117696.000<br/>2039,SH688393,2026-10-13,21.430,21.430,20.000,21.080,182591200.000,37830132.000<br/>2040,SH688395,2026-10-13,25.060,25.610,24.030,25.350,111769200.000,27849924.000<br/>2041,SH688396,2026-10-13,48.880,50.400,47.910,49.820,1304254000.000,639789632.000<br/>2042,SH688398,2026-10-13,20.010,20.130,19.100,19.940,223205600.000,43805852.000<br/>2043,SH688399,2026-10-13,26.000,26.830,25.000,26.340,496725800.000,128198664.000<br/>2044,SH688400,2026-10-13,38.000,40.130,36.820,38.940,750897600.000,287596992.000<br/>2045,SH688401,2026-10-13,54.000,56.900,52.720,56.330,421782500.000,232771680.000<br/>2046,SH688403,2026-10-13,17.550,18.490,16.960,18.190,3532023200.000,626336128.000<br/>2047,SH688408,2026-10-13,22.660,22.660,21.690,22.300,352182100.000,77880128.000<br/>2048,SH688409,2026-10-13,149.870,156.880,143.030,155.220,748293000.000,1126119552.000<br/>2049,SH688410,2026-10-13,9.000,9.050,8.700,9.010,1070522500.000,94893104.000<br/>2050,SH688411,2026-10-13,160.050,160.860,152.550,155.900,255023500.000,396112224.000<br/>2051,SH688416,2026-10-13,59.820,63.180,57.850,62.020,468303100.000,282503136.000<br/>2052,SH688418,2026-10-13,26.110,26.930,25.110,26.750,290983400.000,75698864.000<br/>2053,SH688419,2026-10-13,42.200,45.170,40.780,44.470,282949300.000,121698256.000<br/>2054,SH688420,2026-10-13,22.390,22.530,21.500,22.400,78468800.000,17290604.000<br/>2055,SH688425,2026-10-13,3.960,3.990,3.930,3.970,1546378100.000,61195740.000<br/>2056,SH688426,2026-10-13,20.180,20.900,19.270,20.480,302816900.000,60790416.000<br/>2057,SH688428,2026-10-13,26.600,26.730,25.710,26.370,855262100.000,224547664.000<br/>2058,SH688429,2026-10-13,9.660,9.850,9.300,9.750,157267200.000,15069257.000<br/>2059,SH688432,2026-10-13,39.170,41.730,38.230,40.710,3866609600.000,1546743040.000<br/>2060,SH688433,2026-10-13,67.880,68.340,63.980,67.380,542312200.000,356564672.000<br/>2061,SH688435,2026-10-13,29.360,30.110,28.010,29.750,218041700.000,63308540.000<br/>2062,SH688439,2026-10-13,35.750,36.300,35.160,36.000,165360600.000,58985492.000<br/>2063,SH688443,2026-10-13,24.820,24.960,23.850,24.200,231307300.000,56160116.000<br/>2064,SH688448,2026-10-13,60.730,63.100,57.600,61.690,174074800.000,105499728.000<br/>2065,SH688449,2026-10-13,48.350,49.870,46.700,49.250,615436500.000,297288992.000<br/>2066,SH688450,2026-10-13,29.290,30.990,27.900,30.290,135759200.000,39676380.000<br/>2067,SH688455,2026-10-13,16.700,17.070,15.940,16.930,206145900.000,33942580.000<br/>2068,SH688456,2026-10-13,58.830,61.410,56.700,60.490,404672300.000,239139600.000<br/>2069,SH688458,2026-10-13,31.740,33.700,31.110,33.400,177827900.000,57758456.000<br/>2070,SH688459,2026-10-13,8.090,8.210,8.020,8.130,158088700.000,12812348.000<br/>2071,SH688466,2026-10-13,13.880,14.180,13.400,14.180,149281100.000,20630016.000<br/>2072,SH688468,2026-10-13,6.560,6.640,6.360,6.580,394039200.000,25627976.000<br/>2073,SH688469,2026-10-13,8.070,8.250,7.890,8.170,9880811200.000,796093504.000<br/>2074,SH688472,2026-10-13,8.380,8.390,8.160,8.330,2640934600.000,218360416.000<br/>2075,SH688475,2026-10-13,27.100,27.580,26.510,27.190,424451400.000,114744184.000<br/>2076,SH688478,2026-10-13,40.680,43.780,39.000,42.700,490798800.000,202838448.000<br/>2077,SH688479,2026-10-13,30.800,32.680,29.980,31.540,310405100.000,97240368.000<br/>2078,SH688480,2026-10-13,59.790,62.230,58.600,60.440,120121900.000,72297048.000<br/>2079,SH688484,2026-10-13,29.790,30.960,28.910,30.100,669157000.000,200007568.000<br/>2080,SH688485,2026-10-13,94.400,97.190,86.680,96.000,760693900.000,697773824.000<br/>2081,SH688486,2026-10-13,42.000,44.880,41.090,43.870,384750100.000,164795760.000<br/>2082,SH688488,2026-10-13,14.690,14.890,14.030,14.570,721255600.000,103833480.000<br/>2083,SH688489,2026-10-13,27.110,27.580,26.110,27.270,287372200.000,76991456.000<br/>2084,SH688498,2026-10-13,1053.150,1195.000,1053.150,1163.000,648350900.000,7450509312.000<br/>2085,SH688499,2026-10-13,41.680,43.260,39.480,41.050,1472348200.000,603802552.000<br/>2086,SH688500,2026-10-13,29.700,30.770,28.650,30.430,172827300.000,51312524.000<br/>2087,SH688501,2026-10-13,14.650,14.780,13.800,14.420,324663700.000,45831196.000<br/>2088,SH688502,2026-10-13,367.750,388.000,357.000,379.580,99401200.000,369448192.000<br/>2089,SH688503,2026-10-13,61.970,62.650,58.300,62.000,1179861000.000,715502272.000<br/>2090,SH688505,2026-10-13,8.120,8.120,7.780,7.960,1023530200.000,81209576.000<br/>2091,SH688506,2026-10-13,225.950,229.440,222.710,226.600,116306600.000,263116048.000<br/>2092,SH688507,2026-10-13,119.490,129.970,115.000,125.600,373579600.000,456802816.000<br/>2093,SH688508,2026-10-13,68.000,70.420,65.430,69.210,461067900.000,313402304.000<br/>2094,SH688509,2026-10-13,4.180,4.240,4.060,4.220,581221800.000,24070500.000<br/>2095,SH688510,2026-10-13,21.200,22.550,20.710,22.160,502904600.000,108755936.000<br/>2096,SH688511,2026-10-13,19.870,19.980,18.590,19.570,234256000.000,44992720.000<br/>2097,SH688512,2026-10-13,14.220,15.580,13.680,15.160,2728934800.000,399026368.000<br/>2098,SH688513,2026-10-13,46.980,47.410,45.330,46.150,147602500.000,68171768.000<br/>2099,SH688515,2026-10-13,115.000,119.270,112.610,117.830,207909300.000,240476688.000<br/>2100,SH688516,2026-10-13,39.410,39.410,37.210,38.580,603268900.000,230645488.000<br/>2101,SH688517,2026-10-13,20.100,22.750,19.900,21.300,2681195000.000,577125639.000<br/>2102,SH688518,2026-10-13,18.610,18.910,18.040,18.730,837476900.000,154349024.000<br/>2103,SH688519,2026-10-13,242.000,264.880,236.010,263.000,605612900.000,1530763904.000<br/>2104,SH688520,2026-10-13,34.480,34.530,33.250,33.660,225702500.000,76115208.000<br/>2105,SH688521,2026-10-13,137.900,141.440,132.320,139.000,1748740200.000,2394534912.000<br/>2106,SH688522,2026-10-13,17.210,17.670,16.830,17.570,392115600.000,67599168.000<br/>2107,SH688523,2026-10-13,35.000,36.190,33.720,35.800,242450400.000,84850584.000<br/>2108,SH688525,2026-10-13,165.690,174.490,164.230,171.720,1655876700.000,2802750208.000<br/>2109,SH688526,2026-10-13,12.180,12.180,12.020,12.150,120204500.000,14546935.000<br/>2110,SH688528,2026-10-13,9.990,10.370,9.560,10.260,246807200.000,24661080.000<br/>2111,SH688529,2026-10-13,14.430,14.670,13.930,14.590,179374900.000,25599714.000<br/>2112,SH688530,2026-10-13,47.760,51.700,45.680,50.440,723856300.000,353911456.000<br/>2113,SH688531,2026-10-13,106.970,114.640,103.450,113.280,427542300.000,465929952.000<br/>2114,SH688533,2026-10-13,19.150,19.350,18.660,19.150,89337900.000,16981682.000<br/>2115,SH688535,2026-10-13,82.280,87.050,79.800,85.900,488204700.000,407094880.000<br/>2116,SH688536,2026-10-13,260.000,282.880,260.000,278.990,370155200.000,1012002560.000<br/>2117,SH688538,2026-10-13,2.080,2.110,2.060,2.090,6301084000.000,131727696.000<br/>2118,SH688539,2026-10-13,21.610,21.940,20.690,21.750,226892500.000,48250600.000<br/>2119,SH688543,2026-10-13,38.700,44.540,38.300,43.660,1345851700.000,567262592.000<br/>2120,SH688545,2026-10-13,62.850,64.880,60.310,64.100,617157300.000,386522272.000<br/>2121,SH688548,2026-10-13,27.000,28.650,26.430,28.040,2048624800.000,569484537.000<br/>2122,SH688549,2026-10-13,18.710,19.760,18.230,19.520,3304738600.000,630404800.000<br/>2123,SH688550,2026-10-13,33.750,33.920,32.780,33.670,212466700.000,70740624.000<br/>2124,SH688551,2026-10-13,33.530,34.700,31.980,34.210,293064900.000,97457912.000<br/>2125,SH688552,2026-10-13,26.750,29.570,26.000,28.900,485335800.000,135741344.000<br/>2126,SH688553,2026-10-13,11.380,11.490,10.910,11.320,1320113100.000,148019600.000<br/>2127,SH688556,2026-10-13,6.900,7.040,6.660,6.960,1668509800.000,114134112.000<br/>2128,SH688557,2026-10-13,19.970,20.300,19.200,20.030,120191300.000,23696014.000<br/>2129,SH688558,2026-10-13,30.400,30.520,28.550,30.080,248317500.000,73380456.000<br/>2130,SH688559,2026-10-13,42.480,43.290,40.600,42.900,916387900.000,383381504.000<br/>2131,SH688560,2026-10-13,12.450,12.530,11.870,12.380,471492300.000,57540704.000<br/>2132,SH688561,2026-10-13,30.000,30.370,29.400,29.990,1029844800.000,307920160.000<br/>2133,SH688562,2026-10-13,14.290,14.770,13.960,14.680,396848200.000,57177272.000<br/>2134,SH688563,2026-10-13,47.960,51.490,47.600,51.000,354057300.000,176801424.000<br/>2135,SH688565,2026-10-13,10.800,11.110,10.210,11.020,243033200.000,25873660.000<br/>2136,SH688566,2026-10-13,26.880,27.350,26.560,27.270,158295600.000,42676772.000<br/>2137,SH688567,2026-10-13,9.750,9.820,9.390,9.550,1649232900.000,157835184.000<br/>2138,SH688568,2026-10-13,28.450,28.980,27.640,28.610,719470200.000,203079312.000<br/>2139,SH688569,2026-10-13,18.010,18.350,17.570,17.940,101395600.000,18098270.000<br/>2140,SH688570,2026-10-13,14.320,14.480,14.110,14.410,53062700.000,7592159.000<br/>2141,SH688571,2026-10-13,7.800,7.920,7.420,7.830,579024500.000,44489460.000<br/>2142,SH688573,2026-10-13,16.970,17.670,16.070,17.490,618993800.000,104679312.000<br/>2143,SH688575,2026-10-13,10.400,10.400,10.120,10.340,783978800.000,80439272.000<br/>2144,SH688576,2026-10-13,38.490,39.300,37.610,38.480,37106000.000,14250422.000<br/>2145,SH688577,2026-10-13,37.000,38.240,36.210,37.170,112372000.000,41974640.000<br/>2146,SH688578,2026-10-13,76.610,79.890,75.750,78.300,1100544000.000,861875328.000<br/>2147,SH688579,2026-10-13,7.790,8.180,7.740,8.030,388760900.000,30902746.000<br/>2148,SH688580,2026-10-13,40.910,41.350,39.500,40.790,133186700.000,53775664.000<br/>2149,SH688581,2026-10-13,54.560,54.560,52.880,53.620,62546100.000,33512358.000<br/>2150,SH688582,2026-10-13,32.320,32.600,30.580,32.290,654883500.000,206254864.000<br/>2151,SH688583,2026-10-13,72.000,76.760,70.640,73.450,216144100.000,159512656.000<br/>2152,SH688584,2026-10-13,22.170,22.870,21.210,22.600,834961300.000,184356368.000<br/>2153,SH688585,2026-10-13,110.050,114.880,108.150,113.510,243251300.000,272375136.000<br/>2154,SH688586,2026-10-13,10.850,11.560,10.550,11.360,1025109800.000,114220192.000<br/>2155,SH688588,2026-10-13,8.960,9.210,8.780,9.060,342944500.000,30812608.000<br/>2156,SH688589,2026-10-13,18.930,19.470,18.360,19.300,228818700.000,43140016.000<br/>2157,SH688590,2026-10-13,12.170,12.520,11.820,12.300,735903700.000,89407888.000<br/>2158,SH688591,2026-10-13,28.040,28.240,26.750,27.910,568540300.000,156226304.000<br/>2159,SH688592,2026-10-13,21.230,22.230,21.110,21.790,111105600.000,24086340.000<br/>2160,SH688593,2026-10-13,29.510,31.610,28.720,30.770,1524966800.000,456414592.000<br/>2161,SH688595,2026-10-13,26.840,27.660,26.110,27.210,296086900.000,79475680.000<br/>2162,SH688596,2026-10-13,53.120,55.430,50.270,53.380,1489463900.000,792779525.000<br/>2163,SH688597,2026-10-13,6.040,6.240,5.860,6.160,621392800.000,37730640.000<br/>2164,SH688598,2026-10-13,28.010,29.520,26.830,29.010,1123450100.000,315893056.000<br/>2165,SH688599,2026-10-13,10.880,10.990,10.650,10.880,2825648800.000,305604608.000<br/>2166,SH688600,2026-10-13,30.790,32.930,30.080,32.200,302334000.000,95206608.000<br/>2167,SH688601,2026-10-13,49.580,52.270,47.000,51.700,389294000.000,194892928.000<br/>2168,SH688602,2026-10-13,6.730,6.750,6.450,6.680,462783800.000,30577556.000<br/>2169,SH688603,2026-10-13,89.760,99.430,85.580,97.140,563741600.000,524598304.000<br/>2170,SH688605,2026-10-13,71.000,72.160,67.000,71.080,450823800.000,314816416.000<br/>2171,SH688606,2026-10-13,49.000,49.490,47.180,48.770,53958400.000,25950860.000<br/>2172,SH688607,2026-10-13,35.510,35.980,33.340,34.960,192657900.000,66327260.000<br/>2173,SH688608,2026-10-13,98.000,101.390,96.000,99.390,523707400.000,516081472.000<br/>2174,SH688609,2026-10-13,8.220,8.980,8.040,8.810,2572259200.000,219285728.000<br/>2175,SH688610,2026-10-13,130.300,137.150,125.320,134.100,130125100.000,171614336.000<br/>2176,SH688611,2026-10-13,58.610,61.130,56.890,60.600,113548100.000,67775344.000<br/>2177,SH688612,2026-10-13,29.970,30.600,28.670,30.590,554809300.000,165279376.000<br/>2178,SH688613,2026-10-13,18.710,19.860,17.670,19.430,759030700.000,143533504.000<br/>2179,SH688615,2026-10-13,82.900,85.340,81.290,84.310,330081700.000,274640096.000<br/>2180,SH688616,2026-10-13,10.930,11.160,10.590,11.110,232642300.000,25314404.000<br/>2181,SH688617,2026-10-13,251.430,258.400,247.110,251.920,156755000.000,395442016.000<br/>2182,SH688618,2026-10-13,25.100,25.600,24.000,25.280,167681700.000,41627468.000<br/>2183,SH688619,2026-10-13,12.630,13.030,11.960,12.850,285799800.000,35739912.000<br/>2184,SH688620,2026-10-13,13.640,14.030,13.110,13.870,1933428800.000,261117184.000<br/>2185,SH688621,2026-10-13,65.580,68.560,63.630,67.280,224925000.000,148438176.000<br/>2186,SH688622,2026-10-13,106.000,108.860,103.600,103.670,63112100.000,66738224.000<br/>2187,SH688623,2026-10-13,60.680,60.680,57.190,59.960,59723700.000,35026344.000<br/>2188,SH688625,2026-10-13,55.880,59.980,52.800,58.880,797299400.000,447305632.000<br/>2189,SH688626,2026-10-13,39.820,40.080,38.080,39.250,206645800.000,80401664.000<br/>2190,SH688627,2026-10-13,374.160,393.000,364.000,387.020,350662100.000,1325930368.000<br/>2191,SH688628,2026-10-13,73.220,80.680,71.660,78.770,572850300.000,437901568.000<br/>2192,SH688629,2026-10-13,88.000,90.430,84.800,89.440,940150400.000,824449920.000<br/>2193,SH688630,2026-10-13,335.980,357.340,326.190,351.000,379220000.000,1295383808.000<br/>2194,SH688631,2026-10-13,35.800,36.130,34.510,35.700,107324000.000,37869752.000<br/>2195,SH688633,2026-10-13,21.120,21.360,20.600,21.160,180876900.000,37947096.000<br/>2196,SH688635,2026-10-13,213.600,231.800,210.000,228.510,111443700.000,247329600.000<br/>2197,SH688636,2026-10-13,18.350,18.750,17.710,18.450,600777300.000,109388688.000<br/>2198,SH688638,2026-10-13,33.550,33.990,31.900,33.760,62589200.000,20640596.000<br/>2199,SH688639,2026-10-13,18.210,18.450,17.780,18.240,585062900.000,106217856.000<br/>2200,SH688646,2026-10-13,67.030,67.470,62.800,66.360,272586200.000,175991008.000<br/>2201,SH688648,2026-10-13,28.480,28.550,26.500,27.780,308079000.000,84516144.000<br/>2202,SH688651,2026-10-13,24.680,24.980,23.470,24.670,239725000.000,58055368.000<br/>2203,SH688652,2026-10-13,126.610,145.670,126.610,145.210,754933000.000,1047062208.000<br/>2204,SH688653,2026-10-13,12.550,13.060,12.040,12.910,1605086200.000,201318624.000<br/>2205,SH688655,2026-10-13,56.830,70.790,55.080,70.790,1775888000.000,1144112768.000<br/>2206,SH688656,2026-10-13,116.030,116.030,107.420,114.060,82567700.000,91862256.000<br/>2207,SH688657,2026-10-13,32.000,32.450,30.670,31.990,103149700.000,32496360.000<br/>2208,SH688658,2026-10-13,12.860,12.950,12.450,12.860,1426097100.000,181493904.000<br/>2209,SH688659,2026-10-13,8.620,8.980,8.260,8.910,339943800.000,29215452.000<br/>2210,SH688660,2026-10-13,8.350,8.390,8.000,8.230,2343494000.000,191977760.000<br/>2211,SH688661,2026-10-13,104.040,116.000,104.000,113.140,787700100.000,863466176.000<br/>2212,SH688662,2026-10-13,91.000,104.200,91.000,100.950,1380147200.000,1353305088.000<br/>2213,SH688663,2026-10-13,51.490,53.800,49.240,53.420,347645300.000,178423120.000<br/>2214,SH688665,2026-10-13,39.890,40.360,38.700,40.100,55213100.000,21817276.000<br/>2215,SH688667,2026-10-13,90.790,94.530,88.000,93.490,54042100.000,49417832.000<br/>2216,SH688668,2026-10-13,171.330,181.380,167.200,178.710,469491300.000,819901952.000<br/>2217,SH688669,2026-10-13,61.470,61.900,53.910,59.040,386711900.000,221596848.000<br/>2218,SH688670,2026-10-13,14.200,15.600,14.030,15.320,587233300.000,86798208.000<br/>2219,SH688671,2026-10-13,23.020,24.190,22.310,24.040,171850100.000,39828228.000<br/>2220,SH688676,2026-10-13,58.490,60.020,57.580,59.690,907450000.000,533451833.000<br/>2221,SH688677,2026-10-13,67.000,71.240,65.380,70.230,459960500.000,314671968.000<br/>2222,SH688678,2026-10-13,27.560,28.440,26.650,27.780,2711768000.000,750817278.000<br/>2223,SH688679,2026-10-13,33.500,34.660,31.720,34.330,242008700.000,80218352.000<br/>2224,SH688680,2026-10-13,36.430,36.490,34.440,36.100,165734100.000,58951084.000<br/>2225,SH688681,2026-10-13,15.100,15.350,14.500,15.300,195627100.000,29177756.000<br/>2226,SH688682,2026-10-13,31.030,32.500,29.840,32.220,207964600.000,65026376.000<br/>2227,SH688683,2026-10-13,26.640,27.300,25.500,27.260,127280000.000,33697540.000<br/>2228,SH688685,2026-10-13,33.990,35.240,33.000,34.820,347886000.000,120369280.000<br/>2229,SH688686,2026-10-13,112.510,117.440,107.740,115.810,147443900.000,165904464.000<br/>2230,SH688687,2026-10-13,17.620,17.650,17.050,17.400,298281700.000,51785248.000<br/>2231,SH688689,2026-10-13,34.890,35.790,33.470,35.300,515625200.000,178531808.000<br/>2232,SH688690,2026-10-13,41.900,42.680,40.400,42.020,1313451700.000,547361924.000<br/>2233,SH688691,2026-10-13,51.000,52.750,49.500,51.530,291384700.000,148864336.000<br/>2234,SH688692,2026-10-13,181.000,182.590,177.400,181.110,73119400.000,131469064.000<br/>2235,SH688693,2026-10-13,62.000,65.200,60.060,64.080,113361300.000,71058456.000<br/>2236,SH688695,2026-10-13,19.770,20.320,19.130,20.250,108969800.000,21495116.000<br/>2237,SH688696,2026-10-13,83.070,84.860,81.830,83.810,98610000.000,82438784.000<br/>2238,SH688697,2026-10-13,13.530,13.990,13.290,13.760,549562500.000,74914344.000<br/>2239,SH688698,2026-10-13,37.790,38.130,36.640,37.520,285118200.000,106677112.000<br/>2240,SH688699,2026-10-13,52.240,54.240,50.210,53.980,393409500.000,205250432.000<br/>2241,SH688700,2026-10-13,51.510,55.690,49.660,54.600,1213915000.000,635019456.000<br/>2242,SH688701,2026-10-13,8.090,8.440,7.760,8.400,240097100.000,19529600.000<br/>2243,SH688702,2026-10-13,242.800,257.000,238.030,253.620,590629900.000,1465117568.000<br/>2244,SH688707,2026-10-13,10.900,11.050,10.450,10.800,992379000.000,106244456.000<br/>2245,SH688708,2026-10-13,36.410,37.640,36.090,37.410,127302300.000,46914056.000<br/>2246,SH688709,2026-10-13,22.430,22.430,21.460,22.340,402232800.000,88449360.000<br/>2247,SH688710,2026-10-13,94.850,96.800,89.390,95.710,329560600.000,306587616.000<br/>2248,SH688711,2026-10-13,21.700,22.710,20.890,22.550,901778200.000,197094208.000<br/>2249,SH688712,2026-10-13,29.350,29.350,27.500,28.410,183817200.000,52069096.000<br/>2250,SH688716,2026-10-13,24.050,24.370,22.800,23.970,159059400.000,37517684.000<br/>2251,SH688717,2026-10-13,39.800,39.830,37.830,39.280,826297500.000,321415424.000<br/>2252,SH688718,2026-10-13,14.230,14.250,13.310,14.130,223474000.000,30802896.000<br/>2253,SH688719,2026-10-13,48.100,50.350,46.240,49.460,291994600.000,141540304.000<br/>2254,SH688720,2026-10-13,53.500,56.770,51.000,55.550,408527500.000,219814144.000<br/>2255,SH688721,2026-10-13,34.440,34.960,33.000,34.560,256892600.000,87057784.000<br/>2256,SH688722,2026-10-13,14.000,14.180,13.640,14.050,203770800.000,28346800.000<br/>2257,SH688726,2026-10-13,40.800,40.800,39.220,40.190,499595000.000,200170048.000<br/>2258,SH688727,2026-10-13,40.060,40.800,38.050,40.270,220427300.000,86797032.000<br/>2259,SH688728,2026-10-13,12.360,12.570,12.020,12.490,2017280800.000,248096768.000<br/>2260,SH688729,2026-10-13,19.600,20.180,18.900,19.900,2969792000.000,579015424.000<br/>2261,SH688733,2026-10-13,25.250,26.370,24.220,26.160,539627300.000,136348240.000<br/>2262,SH688737,2026-10-13,16.170,16.320,15.530,16.120,172807800.000,27590740.000<br/>2263,SH688739,2026-10-13,21.080,21.080,20.650,20.890,146873000.000,30599152.000<br/>2264,SH688750,2026-10-13,13.720,13.740,13.440,13.650,273357500.000,37167200.000<br/>2265,SH688755,2026-10-13,28.670,28.940,27.180,28.680,222079600.000,62463720.000<br/>2266,SH688757,2026-10-13,23.990,24.950,23.240,24.660,670634400.000,161429184.000<br/>2267,SH688758,2026-10-13,28.200,28.470,26.800,27.610,1037657200.000,285382784.000<br/>2268,SH688759,2026-10-13,19.010,19.050,18.000,18.790,424286100.000,78317976.000<br/>2269,SH688765,2026-10-13,36.750,36.830,34.700,35.270,378976000.000,134107960.000<br/>2270,SH688766,2026-10-13,301.100,315.000,293.200,310.390,762478600.000,2322287360.000<br/>2271,SH688767,2026-10-13,39.020,39.350,37.800,38.900,243330200.000,94127680.000<br/>2272,SH688768,2026-10-13,53.110,53.910,50.970,52.000,163986300.000,85304576.000<br/>2273,SH688772,2026-10-13,13.520,13.540,13.210,13.310,1431292500.000,191188272.000<br/>2274,SH688775,2026-10-13,87.330,88.180,84.850,87.380,360947700.000,312260864.000<br/>2275,SH688776,2026-10-13,41.800,43.240,40.100,42.590,214006700.000,89127968.000<br/>2276,SH688777,2026-10-13,74.400,74.500,69.100,72.230,1873802600.000,1340416128.000<br/>2277,SH688778,2026-10-13,45.490,46.020,40.510,41.750,1898904800.000,809668736.000<br/>2278,SH688779,2026-10-13,7.760,7.810,7.280,7.500,3990174400.000,300186304.000<br/>2279,SH688781,2026-10-13,40.900,41.100,39.450,40.380,288994100.000,116258464.000<br/>2280,SH688783,2026-10-13,22.790,23.550,21.880,23.150,1709821000.000,388566624.000<br/>2281,SH688785,2026-10-13,319.640,329.980,301.560,322.200,48289900.000,153231520.000<br/>2282,SH688786,2026-10-13,23.920,24.540,23.060,24.090,273278600.000,64873080.000<br/>2283,SH688787,2026-10-13,81.000,88.200,79.100,87.030,207522300.000,172256704.000<br/>2284,SH688788,2026-10-13,25.770,26.160,24.500,25.810,191785700.000,48518952.000<br/>2285,SH688789,2026-10-13,47.100,48.450,45.660,47.660,184408000.000,86722656.000<br/>2286,SH688790,2026-10-13,86.500,88.770,84.120,87.560,119181400.000,102823392.000<br/>2287,SH688793,2026-10-13,18.620,19.150,17.510,18.680,280055200.000,51230736.000<br/>2288,SH688795,2026-10-13,355.000,359.800,339.500,355.000,301693800.000,1057241344.000<br/>2289,SH688796,2026-10-13,92.140,94.000,85.710,91.600,616515100.000,554578176.000<br/>2290,SH688797,2026-10-13,210.860,219.510,204.280,215.800,223814500.000,476014752.000<br/>2291,SH688798,2026-10-13,48.600,50.160,47.430,49.470,257907400.000,125258624.000<br/>2292,SH688799,2026-10-13,48.950,48.950,45.450,47.980,278772000.000,131059776.000<br/>2293,SH688800,2026-10-13,48.000,52.130,46.010,50.630,1140300400.000,559105920.000<br/>2294,SH688801,2026-10-13,448.000,460.000,428.000,442.990,182988600.000,814362367.000<br/>2295,SH688802,2026-10-13,439.990,448.000,428.000,436.900,231204100.000,1014265464.000<br/>2296,SH688805,2026-10-13,37.710,38.160,36.560,37.550,96926300.000,36046992.000<br/>2297,SH688806,2026-10-13,27.230,29.480,26.520,27.560,1192185700.000,329754848.000<br/>2298,SH688807,2026-10-13,240.010,261.000,236.400,257.410,105496300.000,264534960.000<br/>2299,SH688808,2026-10-13,1320.000,1395.230,1258.190,1332.800,355481800.000,4776271360.000<br/>2300,SH688809,2026-10-13,449.970,482.000,445.280,467.850,135909500.000,634882371.000<br/>2301,SH688811,2026-10-13,17.200,17.920,16.850,17.730,592304100.000,102812088.000<br/>2302,SH688813,2026-10-13,110.650,128.000,106.660,124.000,635441000.000,751817216.000<br/>2303,SH688816,2026-10-13,45.960,46.250,44.900,45.800,33078700.000,15076200.000<br/>2304,SH688818,2026-10-13,38.800,39.580,37.370,39.180,544946500.000,209145808.000<br/>2305,SH688819,2026-10-13,20.910,21.000,20.460,20.710,292261200.000,60641888.000<br/>2306,SH688820,2026-10-13,100.000,106.580,99.730,104.390,636929100.000,659668863.000<br/>2307,SH688825,2026-10-13,46.300,48.550,45.770,46.990,23520627200.000,11071498240.000<br/>2308,SH688826,2026-10-13,620.000,646.000,610.000,630.000,48373800.000,303902080.000<br/>2309,SH688828,2026-10-13,77.020,80.260,75.000,78.660,135770600.000,105758640.000<br/>2310,SH688835,2026-10-13,345.000,365.000,338.550,353.330,208568200.000,735563973.000<br/>2311,SH688836,2026-10-13,415.300,436.870,415.000,436.630,235057500.000,1010790528.000<br/>2312,SH688837,2026-10-13,43.000,45.500,42.500,43.000,796925400.000,349985280.000<br/>2313,SH688981,2026-10-13,103.680,107.440,102.100,106.000,3027287600.000,3171026432.000<br/>2314,SH689009,2026-10-13,37.200,37.770,36.640,37.010,680658700.000,253265920.000<br/>2315,SZ000001,2026-10-13,11.730,11.770,11.550,11.570,99493700.000,1157375101.000<br/>2316,SZ000002,2026-10-13,3.780,3.870,3.680,3.730,363184100.000,1366636032.000<br/>2317,SZ000006,2026-10-13,7.070,7.280,6.970,7.190,23045900.000,164302672.000<br/>2318,SZ000007,2026-10-13,10.680,10.820,10.070,10.670,9014800.000,94179472.000<br/>2319,SZ000008,2026-10-13,2.420,2.430,2.370,2.420,28240200.000,67746384.000<br/>2320,SZ000009,2026-10-13,6.850,6.880,6.680,6.790,14952800.000,101357504.000<br/>2321,SZ000010,2026-10-13,1.320,1.340,1.280,1.330,12193400.000,16022507.000<br/>2322,SZ000011,2026-10-13,12.120,12.830,11.560,11.740,80385000.000,971785600.000<br/>2323,SZ000012,2026-10-13,3.660,3.700,3.640,3.680,13766500.000,50518392.000<br/>2324,SZ000014,2026-10-13,11.190,11.360,10.900,11.200,13273900.000,147729968.000<br/>2325,SZ000017,2026-10-13,7.050,7.330,6.790,7.260,40553900.000,286860544.000<br/>2326,SZ000019,2026-10-13,7.010,7.280,6.850,7.190,23148100.000,164481472.000<br/>2327,SZ000020,2026-10-13,13.290,13.770,12.850,13.620,11504600.000,153340224.000<br/>2328,SZ000021,2026-10-13,29.500,31.080,29.030,30.500,46150900.000,1383832960.000<br/>2329,SZ000025,2026-10-13,14.860,15.130,14.720,15.030,4379300.000,65336540.000<br/>2330,SZ000026,2026-10-13,16.980,17.780,16.600,17.560,5512900.000,94725256.000<br/>2331,SZ000027,2026-10-13,6.310,6.320,6.230,6.280,17642000.000,110694568.000<br/>2332,SZ000028,2026-10-13,20.180,20.360,20.110,20.140,2629700.000,53226960.000<br/>2333,SZ000029,2026-10-13,20.770,20.950,19.500,20.700,6117600.000,124303544.000<br/>2334,SZ000030,2026-10-13,3.940,3.960,3.900,3.920,9222000.000,36258128.000<br/>2335,SZ000031,2026-10-13,2.310,2.330,2.260,2.290,45520800.000,104234056.000<br/>2336,SZ000032,2026-10-13,12.320,12.440,11.950,12.270,26517300.000,323366176.000<br/>2337,SZ000034,2026-10-13,21.320,21.770,21.110,21.580,10389900.000,222547152.000<br/>2338,SZ000035,2026-10-13,4.930,4.960,4.790,4.900,43073700.000,209976064.000<br/>2339,SZ000036,2026-10-13,3.880,4.070,3.870,3.950,55144800.000,219652240.000<br/>2340,SZ000037,2026-10-13,8.910,9.020,8.780,8.930,9024300.000,80230248.000<br/>2341,SZ000039,2026-10-13,8.310,8.430,8.200,8.250,30994100.000,257032304.000<br/>2342,SZ000042,2026-10-13,8.280,8.310,8.090,8.190,5307200.000,43394576.000<br/>2343,SZ000045,2026-10-13,10.490,10.850,10.420,10.770,4960000.000,52724000.000<br/>2344,SZ000048,2026-10-13,16.960,18.350,16.530,18.210,18412400.000,326613504.000<br/>2345,SZ000049,2026-10-13,21.880,22.010,21.210,21.540,7234800.000,155736128.000<br/>2346,SZ000050,2026-10-13,6.050,6.130,5.970,6.080,23486500.000,141837232.000<br/>2347,SZ000055,2026-10-13,3.850,3.950,3.800,3.910,13693100.000,53212036.000<br/>2348,SZ000056,2026-10-13,2.190,2.190,2.190,2.190,11500200.000,25185438.000<br/>2349,SZ000058,2026-10-13,7.180,7.570,7.100,7.300,17573200.000,127720120.000<br/>2350,SZ000059,2026-10-13,5.340,5.470,5.280,5.410,28298400.000,152494976.000<br/>2351,SZ000060,2026-10-13,5.650,5.750,5.560,5.700,52616700.000,297244032.000<br/>2352,SZ000061,2026-10-13,5.980,6.090,5.940,6.030,15956200.000,95948288.000<br/>2353,SZ000062,2026-10-13,20.300,20.800,19.920,20.560,11250400.000,228879440.000<br/>2354,SZ000063,2026-10-13,28.000,28.400,27.600,28.020,66601800.000,1858568580.000<br/>2355,SZ000065,2026-10-13,9.620,9.630,9.380,9.500,15845800.000,150465760.000<br/>2356,SZ000066,2026-10-13,13.340,13.730,13.280,13.540,49936200.000,673423492.000<br/>2357,SZ000068,2026-10-13,3.250,3.380,3.200,3.360,19273500.000,63607368.000<br/>2358,SZ000069,2026-10-13,1.830,1.860,1.810,1.830,60235000.000,110231480.000<br/>2359,SZ000070,2026-10-13,14.250,15.300,13.980,15.090,38845900.000,570322176.000<br/>2360,SZ000078,2026-10-13,1.420,1.430,1.380,1.420,34273600.000,48136488.000<br/>2361,SZ000088,2026-10-13,4.670,4.720,4.640,4.690,22093800.000,103265144.000<br/>2362,SZ000089,2026-10-13,6.700,6.770,6.680,6.710,19213600.000,129460920.000<br/>2363,SZ000090,2026-10-13,3.550,3.650,3.540,3.580,28396900.000,101965456.000<br/>2364,SZ000096,2026-10-13,8.000,8.140,7.930,8.090,4208700.000,33881360.000<br/>2365,SZ000099,2026-10-13,12.880,13.450,12.880,13.310,15540200.000,206555040.000<br/>2366,SZ000100,2026-10-13,4.480,4.550,4.430,4.510,279699400.000,1258180358.000<br/>2367,SZ000151,2026-10-13,10.030,10.270,9.870,10.160,7239900.000,73239104.000<br/>2368,SZ000153,2026-10-13,5.950,6.010,5.750,5.960,11587800.000,68215312.000<br/>2369,SZ000155,2026-10-13,10.830,10.840,10.340,10.530,24415300.000,257053088.000<br/>2370,SZ000156,2026-10-13,7.290,7.420,7.170,7.330,19611800.000,143399104.000<br/>2371,SZ000157,2026-10-13,6.040,6.110,5.990,6.040,41819000.000,252506688.000<br/>2372,SZ000158,2026-10-13,12.300,12.540,12.260,12.440,16222400.000,201058720.000<br/>2373,SZ000159,2026-10-13,5.260,5.410,5.170,5.360,9362500.000,49693808.000<br/>2374,SZ000166,2026-10-13,4.430,4.470,4.410,4.420,49528000.000,219506320.000<br/>2375,SZ000301,2026-10-13,12.510,12.590,12.130,12.460,18960100.000,234865888.000<br/>2376,SZ000333,2026-10-13,83.460,84.350,82.580,82.790,21741400.000,1811046144.000<br/>2377,SZ000338,2026-10-13,23.490,23.950,23.020,23.410,83936100.000,1965828741.000<br/>2378,SZ000400,2026-10-13,21.300,21.860,21.200,21.400,15723800.000,338257952.000<br/>2379,SZ000401,2026-10-13,3.620,3.670,3.590,3.620,8669100.000,31485868.000<br/>2380,SZ000402,2026-10-13,2.600,2.780,2.600,2.650,124245500.000,332045600.000<br/>2381,SZ000403,2026-10-13,9.840,9.900,9.590,9.700,6587600.000,64082640.000<br/>2382,SZ000404,2026-10-13,6.850,6.900,6.780,6.870,5023600.000,34346692.000<br/>2383,SZ000407,2026-10-13,4.140,4.220,4.100,4.210,11556100.000,48170320.000<br/>2384,SZ000408,2026-10-13,70.790,72.800,70.310,72.070,8460000.000,605834616.000<br/>2385,SZ000409,2026-10-13,8.750,9.090,8.700,9.050,7675000.000,68407904.000<br/>2386,SZ000410,2026-10-13,5.110,5.180,4.980,5.180,21362800.000,108705560.000<br/>2387,SZ000411,2026-10-13,10.090,10.140,9.910,10.070,3171400.000,31820706.000<br/>2388,SZ000415,2026-10-13,4.120,4.180,4.040,4.110,83658600.000,344738944.000<br/>2389,SZ000417,2026-10-13,5.540,5.760,5.440,5.720,24179700.000,135803040.000<br/>2390,SZ000419,2026-10-13,5.120,5.230,5.060,5.200,5864000.000,30230100.000<br/>2391,SZ000420,2026-10-13,3.800,3.830,3.690,3.740,195554500.000,734440262.000<br/>2392,SZ000421,2026-10-13,5.710,5.790,5.630,5.780,7673900.000,43958828.000<br/>2393,SZ000422,2026-10-13,10.850,10.860,10.560,10.770,12872400.000,137642752.000<br/>2394,SZ000423,2026-10-13,46.840,47.420,46.500,47.190,5849800.000,274874944.000<br/>2395,SZ000425,2026-10-13,7.300,7.430,7.260,7.330,109364600.000,802190214.000<br/>2396,SZ000426,2026-10-13,29.500,30.890,28.900,30.300,33289000.000,992284416.000<br/>2397,SZ000428,2026-10-13,3.680,3.850,3.560,3.830,25775600.000,96142056.000<br/>2398,SZ000429,2026-10-13,13.450,13.530,13.310,13.400,10623400.000,142646544.000<br/>2399,SZ000430,2026-10-13,6.420,6.610,6.220,6.600,9915800.000,64030908.000<br/>2400,SZ000488,2026-10-13,2.040,2.040,2.010,2.030,6143200.000,12447056.000<br/>2401,SZ000498,2026-10-13,6.690,6.840,6.450,6.760,75715600.000,508201920.000<br/>2402,SZ000501,2026-10-13,7.110,7.230,7.020,7.190,6429400.000,45924776.000<br/>2403,SZ000503,2026-10-13,7.810,8.280,7.600,8.100,45305400.000,357044704.000<br/>2404,SZ000504,2026-10-13,11.150,11.390,10.270,10.620,52394500.000,564468358.000<br/>2405,SZ000505,2026-10-13,6.200,6.480,6.080,6.400,36159800.000,228707616.000<br/>2406,SZ000506,2026-10-13,15.400,16.350,15.100,16.140,43456300.000,686015872.000<br/>2407,SZ000507,2026-10-13,4.930,4.980,4.880,4.960,8584100.000,42348388.000<br/>2408,SZ000509,2026-10-13,3.290,3.430,3.200,3.430,23446400.000,78028472.000<br/>2409,SZ000510,2026-10-13,14.300,15.120,14.010,14.820,22294400.000,324267616.000<br/>2410,SZ000513,2026-10-13,30.080,30.200,29.270,29.430,17888200.000,530721696.000<br/>2411,SZ000514,2026-10-13,4.380,4.410,4.230,4.350,10769900.000,46602616.000<br/>2412,SZ000516,2026-10-13,4.400,4.420,4.320,4.380,18088300.000,79076688.000<br/>2413,SZ000517,2026-10-13,1.990,2.010,1.910,1.980,42185800.000,82722896.000<br/>2414,SZ000518,2026-10-13,3.400,3.620,3.350,3.570,31319200.000,110188536.000<br/>2415,SZ000519,2026-10-13,13.630,14.330,13.560,14.260,38776300.000,543343168.000<br/>2416,SZ000520,2026-10-13,3.930,4.050,3.840,3.990,23755800.000,93747576.000<br/>2417,SZ000521,2026-10-13,4.290,4.360,4.240,4.340,8555000.000,36877992.000<br/>2418,SZ000523,2026-10-13,3.530,3.600,3.400,3.550,180687400.000,637233470.000<br/>2419,SZ000524,2026-10-13,8.700,8.980,8.540,8.890,9048300.000,79447416.000<br/>2420,SZ000525,2026-10-13,4.390,4.750,4.350,4.570,32773700.000,148351856.000<br/>2421,SZ000526,2026-10-13,35.760,35.970,33.900,35.110,3119600.000,108354760.000<br/>2422,SZ000528,2026-10-13,7.640,7.860,7.640,7.820,44163300.000,343895360.000<br/>2423,SZ000529,2026-10-13,5.010,5.080,4.920,5.030,4968000.000,24834268.000<br/>2424,SZ000530,2026-10-13,5.160,5.730,5.100,5.730,51205000.000,288658912.000<br/>2425,SZ000531,2026-10-13,5.540,5.560,5.470,5.520,5109700.000,28144300.000<br/>2426,SZ000532,2026-10-13,11.560,12.590,11.560,12.180,28532000.000,348512512.000<br/>2427,SZ000533,2026-10-13,9.600,10.000,9.430,9.900,28448400.000,276343104.000<br/>2428,SZ000534,2026-10-13,19.650,20.370,19.090,20.070,12159500.000,239674576.000<br/>2429,SZ000536,2026-10-13,3.200,3.280,3.150,3.260,31447200.000,101110528.000<br/>2430,SZ000537,2026-10-13,7.280,7.380,7.220,7.320,9780300.000,71288408.000<br/>2431,SZ000538,2026-10-13,52.000,52.190,51.680,51.990,7729600.000,401929472.000<br/>2432,SZ000539,2026-10-13,5.030,5.040,4.910,5.000,29373700.000,145982912.000<br/>2433,SZ000541,2026-10-13,4.920,5.010,4.880,4.980,11652500.000,57818948.000<br/>2434,SZ000543,2026-10-13,7.300,7.330,7.210,7.220,18390800.000,133443328.000<br/>2435,SZ000544,2026-10-13,7.290,7.330,7.240,7.270,2414300.000,17576132.000<br/>2436,SZ000545,2026-10-13,2.150,2.210,2.080,2.190,41304000.000,88654944.000<br/>2437,SZ000546,2026-10-13,4.500,4.550,4.310,4.490,51337100.000,227415904.000<br/>2438,SZ000547,2026-10-13,12.690,13.230,12.310,13.180,52010200.000,666334848.000<br/>2439,SZ000548,2026-10-13,4.580,4.680,4.510,4.670,6778600.000,31185070.000<br/>2440,SZ000550,2026-10-13,17.040,17.450,17.000,17.390,5413300.000,93436592.000<br/>2441,SZ000551,2026-10-13,11.450,11.770,11.310,11.690,8338000.000,96340224.000<br/>2442,SZ000552,2026-10-13,2.530,2.560,2.510,2.540,63072000.000,159707360.000<br/>2443,SZ000553,2026-10-13,5.400,5.440,5.330,5.420,4994300.000,26943432.000<br/>2444,SZ000554,2026-10-13,6.210,6.350,6.150,6.340,14268100.000,89581976.000<br/>2445,SZ000555,2026-10-13,10.180,10.430,10.060,10.340,14643700.000,150218592.000<br/>2446,SZ000557,2026-10-13,3.660,3.720,3.620,3.700,8188300.000,30060354.000<br/>2447,SZ000558,2026-10-13,3.460,3.840,3.430,3.840,54548000.000,199945792.000<br/>2448,SZ000559,2026-10-13,9.950,10.060,9.730,10.000,33776400.000,334597472.000<br/>2449,SZ000560,2026-10-13,3.400,3.490,3.280,3.310,364210900.000,1216637952.000<br/>2450,SZ000561,2026-10-13,7.570,7.830,7.420,7.780,10677400.000,81897776.000<br/>2451,SZ000563,2026-10-13,2.970,2.980,2.940,2.960,40116500.000,118886560.000<br/>2452,SZ000564,2026-10-13,1.440,1.470,1.430,1.460,196585700.000,285041472.000<br/>2453,SZ000565,2026-10-13,6.280,6.480,6.230,6.460,9533200.000,60736316.000<br/>2454,SZ000566,2026-10-13,4.480,4.530,4.310,4.500,44041900.000,195258304.000<br/>2455,SZ000567,2026-10-13,5.750,5.880,5.680,5.820,19772600.000,114462224.000<br/>2456,SZ000568,2026-10-13,71.800,72.440,70.300,70.400,10282800.000,730750656.000<br/>2457,SZ000570,2026-10-13,5.200,5.350,5.120,5.310,8956400.000,47033224.000<br/>2458,SZ000571,2026-10-13,5.840,6.090,5.780,6.000,16242200.000,96582040.000<br/>2459,SZ000572,2026-10-13,3.840,3.920,3.750,3.890,66669300.000,256546096.000<br/>2460,SZ000573,2026-10-13,3.820,3.950,3.720,3.940,19281200.000,74272944.000<br/>2461,SZ000576,2026-10-13,7.900,8.440,7.790,8.360,14380800.000,117536848.000<br/>2462,SZ000581,2026-10-13,18.200,18.250,17.900,18.030,7543800.000,136400144.000<br/>2463,SZ000582,2026-10-13,8.990,9.090,8.720,8.980,46930400.000,419029056.000<br/>2464,SZ000586,2026-10-13,11.630,12.200,11.160,12.110,5542100.000,65350296.000<br/>2465,SZ000589,2026-10-13,4.250,4.270,4.220,4.250,15386500.000,65268164.000<br/>2466,SZ000590,2026-10-13,8.880,9.110,8.670,9.060,3662400.000,32671816.000<br/>2467,SZ000591,2026-10-13,4.160,4.190,4.120,4.160,34140200.000,141711408.000<br/>2468,SZ000592,2026-10-13,7.030,7.900,7.030,7.770,298009000.000,2272112128.000<br/>2469,SZ000593,2026-10-13,18.650,19.340,18.100,19.150,8586000.000,160390944.000<br/>2470,SZ000595,2026-10-13,5.450,5.480,5.280,5.390,16757100.000,90005864.000<br/>2471,SZ000596,2026-10-13,91.910,92.890,87.870,87.880,4054300.000,365670304.000<br/>2472,SZ000597,2026-10-13,4.860,4.870,4.750,4.830,15829300.000,76135808.000<br/>2473,SZ000598,2026-10-13,7.160,7.200,7.070,7.110,15827400.000,113018760.000<br/>2474,SZ000599,2026-10-13,4.390,4.420,4.270,4.370,12663200.000,55078180.000<br/>2475,SZ000600,2026-10-13,7.170,7.200,7.050,7.120,10652700.000,75906592.000<br/>2476,SZ000601,2026-10-13,6.100,6.300,6.060,6.200,108519400.000,670850040.000<br/>2477,SZ000603,2026-10-13,27.760,29.820,27.510,29.580,27784100.000,797907264.000<br/>2478,SZ000605,2026-10-13,5.880,6.050,5.780,6.010,4267900.000,25319264.000<br/>2479,SZ000607,2026-10-13,4.100,4.240,4.020,4.200,50761100.000,209384656.000<br/>2480,SZ000608,2026-10-13,6.400,6.780,6.320,6.680,17509200.000,114945992.000<br/>2481,SZ000609,2026-10-13,7.970,8.840,7.970,8.430,4978200.000,42418488.000<br/>2482,SZ000610,2026-10-13,6.910,7.170,6.830,7.100,3879200.000,27213152.000<br/>2483,SZ000612,2026-10-13,10.010,10.290,9.920,10.180,27291100.000,275519232.000<br/>2484,SZ000615,2026-10-13,3.120,3.150,3.080,3.140,4141400.000,12945387.000<br/>2485,SZ000617,2026-10-13,6.570,6.700,6.540,6.640,62647000.000,415318432.000<br/>2486,SZ000619,2026-10-13,5.010,5.190,4.880,5.180,7800000.000,39519112.000<br/>2487,SZ000620,2026-10-13,2.870,2.970,2.850,2.940,124480200.000,362327168.000<br/>2488,SZ000623,2026-10-13,17.400,17.500,17.240,17.400,6842100.000,118873400.000<br/>2489,SZ000625,2026-10-13,7.030,7.090,7.010,7.060,36351200.000,256170832.000<br/>2490,SZ000626,2026-10-13,8.440,8.790,8.250,8.760,14496000.000,123670280.000<br/>2491,SZ000628,2026-10-13,48.620,49.790,47.140,49.200,9250500.000,447368736.000<br/>2492,SZ000629,2026-10-13,2.830,2.860,2.800,2.840,56437100.000,159560128.000<br/>2493,SZ000630,2026-10-13,5.700,5.770,5.610,5.730,104387700.000,592954817.000<br/>2494,SZ000631,2026-10-13,2.950,3.010,2.910,3.000,11783900.000,34841592.000<br/>2495,SZ000632,2026-10-13,3.400,3.600,3.330,3.590,11306500.000,39261208.000<br/>2496,SZ000633,2026-10-13,5.100,5.300,5.000,5.260,7379000.000,38058160.000<br/>2497,SZ000635,2026-10-13,8.100,8.560,7.900,8.420,29417600.000,242716048.000<br/>2498,SZ000636,2026-10-13,40.850,43.940,40.080,43.280,96031000.000,4025956352.000<br/>2499,SZ000637,2026-10-13,4.110,4.260,4.060,4.250,7931300.000,33064480.000<br/>2500,SZ000639,2026-10-13,1.450,1.490,1.420,1.480,25223300.000,36857508.000<br/>2501,SZ000650,2026-10-13,5.250,5.260,5.170,5.220,18374800.000,95745520.000<br/>2502,SZ000651,2026-10-13,39.570,40.000,39.330,39.630,46045100.000,1831174401.000<br/>2503,SZ000652,2026-10-13,3.330,3.390,3.290,3.360,12319600.000,41147764.000<br/>2504,SZ000655,2026-10-13,7.260,7.380,7.180,7.310,6793400.000,49460888.000<br/>2505,SZ000656,2026-10-13,1.120,1.150,1.120,1.130,209412900.000,237725312.000<br/>2506,SZ000657,2026-10-13,46.800,49.060,45.750,48.170,45203300.000,2136819712.000<br/>2507,SZ000659,2026-10-13,2.720,2.790,2.640,2.770,24108100.000,65627960.000<br/>2508,SZ000661,2026-10-13,70.600,70.850,68.900,70.140,4377600.000,305937888.000<br/>2509,SZ000663,2026-10-13,5.850,6.140,5.750,6.080,8521500.000,50879644.000<br/>2510,SZ000665,2026-10-13,4.250,4.380,4.200,4.360,27145500.000,116954608.000<br/>2511,SZ000668,2026-10-13,20.560,20.560,20.560,20.560,899700.000,18497832.000<br/>2512,SZ000669,2026-10-13,3.840,4.100,3.750,3.950,5948600.000,23671030.000<br/>2513,SZ000670,2026-10-13,6.500,6.650,6.330,6.550,29132500.000,188922576.000<br/>2514,SZ000672,2026-10-13,14.420,14.810,14.060,14.680,16749500.000,241000176.000<br/>2515,SZ000676,2026-10-13,6.740,7.020,6.580,6.940,66877300.000,456072448.000<br/>2516,SZ000677,2026-10-13,1.620,1.660,1.590,1.630,15704600.000,25536612.000<br/>2517,SZ000678,2026-10-13,10.540,11.270,10.430,11.070,72545700.000,790697408.000<br/>2518,SZ000679,2026-10-13,6.280,6.680,6.120,6.600,15369400.000,98945576.000<br/>2519,SZ000680,2026-10-13,9.220,9.270,9.060,9.080,16819500.000,154112288.000<br/>2520,SZ000681,2026-10-13,16.280,16.640,15.840,16.430,36740000.000,595368376.000<br/>2521,SZ000682,2026-10-13,10.560,10.690,10.470,10.510,8233800.000,86876584.000<br/>2522,SZ000683,2026-10-13,5.510,5.560,5.420,5.460,48075300.000,263450560.000<br/>2523,SZ000685,2026-10-13,10.680,10.720,10.540,10.640,11454600.000,121886064.000<br/>2524,SZ000686,2026-10-13,7.580,7.670,7.530,7.580,9921700.000,75354192.000<br/>2525,SZ000688,2026-10-13,23.500,24.120,23.050,23.870,13309700.000,315966176.000<br/>2526,SZ000690,2026-10-13,5.460,5.650,5.460,5.490,59187600.000,327512736.000<br/>2527,SZ000691,2026-10-13,8.350,8.520,7.860,8.460,6882700.000,56975076.000<br/>2528,SZ000692,2026-10-13,4.410,4.480,4.270,4.460,21767000.000,95547360.000<br/>2529,SZ000695,2026-10-13,12.500,12.600,12.010,12.360,8477700.000,103801520.000<br/>2530,SZ000697,2026-10-13,8.960,9.620,8.820,9.460,17234400.000,160843392.000<br/>2531,SZ000698,2026-10-13,3.630,3.700,3.610,3.680,2441100.000,8924779.000<br/>2532,SZ000700,2026-10-13,11.080,11.220,10.650,11.110,32034000.000,350237792.000<br/>2533,SZ000701,2026-10-13,5.030,5.250,4.960,5.210,17498500.000,89768776.000<br/>2534,SZ000702,2026-10-13,5.700,5.900,5.600,5.870,7944400.000,45768304.000<br/>2535,SZ000703,2026-10-13,14.960,14.980,14.130,14.550,83940700.000,1217912833.000<br/>2536,SZ000705,2026-10-13,7.050,7.180,6.920,7.110,4766200.000,33655844.000<br/>2537,SZ000707,2026-10-13,4.560,4.630,4.500,4.580,5872900.000,26847404.000<br/>2538,SZ000708,2026-10-13,13.200,13.310,13.080,13.130,16967800.000,224215264.000<br/>2539,SZ000709,2026-10-13,2.040,2.060,2.020,2.050,77469200.000,158033616.000<br/>2540,SZ000710,2026-10-13,11.500,11.530,10.790,11.100,57029800.000,632113532.000<br/>2541,SZ000711,2026-10-13,4.180,4.440,4.100,4.350,105601300.000,450995712.000<br/>2542,SZ000712,2026-10-13,9.630,9.990,9.580,9.830,46387600.000,454759744.000<br/>2543,SZ000713,2026-10-13,6.130,6.330,6.060,6.250,20597500.000,127668016.000<br/>2544,SZ000715,2026-10-13,5.200,5.780,5.180,5.780,27584000.000,153662352.000<br/>2545,SZ000716,2026-10-13,4.880,5.110,4.870,5.100,21580700.000,108307720.000<br/>2546,SZ000717,2026-10-13,2.160,2.210,2.140,2.180,18512000.000,40300556.000<br/>2547,SZ000718,2026-10-13,2.050,2.070,2.010,2.050,22674000.000,46305924.000<br/>2548,SZ000719,2026-10-13,12.860,13.250,12.760,12.980,13140400.000,170838064.000<br/>2549,SZ000720,2026-10-13,3.520,3.620,3.510,3.610,19424500.000,69431776.000<br/>2550,SZ000721,2026-10-13,6.000,6.230,5.910,6.180,13375000.000,81551312.000<br/>2551,SZ000722,2026-10-13,12.560,12.740,12.260,12.640,16718700.000,208795296.000<br/>2552,SZ000723,2026-10-13,3.510,3.560,3.460,3.550,42291100.000,149106336.000<br/>2553,SZ000725,2026-10-13,5.250,5.390,5.190,5.350,873493200.000,4618735104.000<br/>2554,SZ000726,2026-10-13,6.020,6.100,5.950,6.080,6131600.000,37046552.000<br/>2555,SZ000727,2026-10-13,2.170,2.200,2.150,2.190,55092800.000,119865056.000<br/>2556,SZ000728,2026-10-13,7.300,7.350,7.240,7.270,19132600.000,139453920.000<br/>2557,SZ000729,2026-10-13,11.550,11.550,11.370,11.370,17212700.000,197084560.000<br/>2558,SZ000731,2026-10-13,7.850,8.010,7.810,7.950,10113100.000,80202632.000<br/>2559,SZ000733,2026-10-13,37.000,37.700,36.460,37.400,7579800.000,280773376.000<br/>2560,SZ000735,2026-10-13,5.500,5.680,5.460,5.610,36475000.000,203049856.000<br/>2561,SZ000736,2026-10-13,4.810,4.870,4.670,4.750,37015700.000,176109312.000<br/>2562,SZ000737,2026-10-13,13.000,13.440,12.870,13.340,51645200.000,677997312.000<br/>2563,SZ000738,2026-10-13,18.020,18.980,17.820,18.760,15067400.000,278541248.000<br/>2564,SZ000739,2026-10-13,24.500,24.990,24.270,24.760,13707900.000,338233632.000<br/>2565,SZ000750,2026-10-13,3.630,3.660,3.610,3.630,38525900.000,140019408.000<br/>2566,SZ000751,2026-10-13,4.270,4.400,4.210,4.370,17304700.000,74587328.000<br/>2567,SZ000752,2026-10-13,8.230,8.430,8.170,8.250,1663200.000,13767733.000<br/>2568,SZ000753,2026-10-13,5.050,5.340,4.960,5.280,58828000.000,304568192.000<br/>2569,SZ000755,2026-10-13,4.720,4.770,4.680,4.720,5579900.000,26358140.000<br/>2570,SZ000756,2026-10-13,13.890,14.050,13.600,13.930,25589700.000,353968384.000<br/>2571,SZ000757,2026-10-13,4.210,4.390,4.090,4.350,14754600.000,62865560.000<br/>2572,SZ000758,2026-10-13,5.660,5.770,5.580,5.700,18463800.000,104693056.000<br/>2573,SZ000759,2026-10-13,6.190,6.760,6.020,6.630,143108200.000,924555072.000<br/>2574,SZ000761,2026-10-13,2.390,2.440,2.350,2.420,17807900.000,42724640.000<br/>2575,SZ000762,2026-10-13,20.420,20.680,19.840,20.400,12769700.000,257794368.000<br/>2576,SZ000766,2026-10-13,14.610,14.660,14.220,14.390,8459400.000,121874224.000<br/>2577,SZ000767,2026-10-13,3.240,3.270,3.170,3.250,57053900.000,183879680.000<br/>2578,SZ000768,2026-10-13,22.010,23.580,21.880,23.410,59205200.000,1366802432.000<br/>2579,SZ000776,2026-10-13,19.690,20.100,19.550,19.830,44024700.000,872807673.000<br/>2580,SZ000777,2026-10-13,16.010,16.330,15.860,16.260,3363100.000,54119112.000<br/>2581,SZ000778,2026-10-13,3.610,3.640,3.590,3.630,35800300.000,129491144.000<br/>2582,SZ000779,2026-10-13,8.170,8.470,8.100,8.450,20960500.000,174519440.000<br/>2583,SZ000782,2026-10-13,7.730,8.010,7.520,7.820,16488300.000,128264800.000<br/>2584,SZ000783,2026-10-13,7.910,8.070,7.890,7.970,50785100.000,404875424.000<br/>2585,SZ000785,2026-10-13,2.250,2.290,2.220,2.270,55106500.000,123935840.000<br/>2586,SZ000786,2026-10-13,16.310,16.590,16.280,16.380,15384500.000,252862256.000<br/>2587,SZ000788,2026-10-13,5.530,5.740,5.440,5.580,16852600.000,93488800.000<br/>2588,SZ000789,2026-10-13,4.110,4.190,4.090,4.190,4629300.000,19253312.000<br/>2589,SZ000790,2026-10-13,4.210,4.310,4.060,4.290,28138900.000,118078824.000<br/>2590,SZ000791,2026-10-13,7.090,7.100,6.950,6.990,15159200.000,106252512.000<br/>2591,SZ000792,2026-10-13,23.110,23.360,22.730,23.130,47894300.000,1102175367.000<br/>2592,SZ000793,2026-10-13,2.010,2.010,1.950,1.960,16255400.000,32037944.000<br/>2593,SZ000795,2026-10-13,8.260,8.390,8.230,8.360,8950400.000,74589928.000<br/>2594,SZ000796,2026-10-13,3.410,3.550,3.350,3.540,42149800.000,146233104.000<br/>2595,SZ000797,2026-10-13,2.560,2.620,2.500,2.610,31115800.000,79904304.000<br/>2596,SZ000798,2026-10-13,9.850,10.360,9.610,10.220,33052600.000,333491168.000<br/>2597,SZ000799,2026-10-13,36.780,38.880,36.660,37.730,11757900.000,444998496.000<br/>2598,SZ000800,2026-10-13,5.840,5.870,5.810,5.830,9485800.000,55391876.000<br/>2599,SZ000801,2026-10-13,11.170,11.340,10.940,11.270,10109900.000,112485448.000<br/>2600,SZ000802,2026-10-13,3.980,4.130,3.900,4.090,56937800.000,228990368.000<br/>2601,SZ000803,2026-10-13,7.030,7.180,6.910,7.090,9113100.000,64303036.000<br/>2602,SZ000807,2026-10-13,25.810,26.760,25.700,26.550,47195600.000,1240593408.000<br/>2603,SZ000809,2026-10-13,3.450,3.530,3.370,3.520,24267800.000,84027568.000<br/>2604,SZ000810,2026-10-13,9.060,9.180,8.900,9.110,13837600.000,124956152.000<br/>2605,SZ000811,2026-10-13,34.020,37.320,33.190,36.510,53092000.000,1895157760.000<br/>2606,SZ000812,2026-10-13,3.610,3.720,3.540,3.710,17181900.000,62683996.000<br/>2607,SZ000813,2026-10-13,3.190,3.250,3.160,3.230,21492600.000,68883168.000<br/>2608,SZ000815,2026-10-13,13.660,14.080,13.300,14.020,24425400.000,336618144.000<br/>2609,SZ000816,2026-10-13,2.740,2.820,2.680,2.800,30109600.000,82795896.000<br/>2610,SZ000818,2026-10-13,10.920,11.060,10.670,10.950,7922600.000,85972416.000<br/>2611,SZ000819,2026-10-13,11.750,11.990,11.600,11.880,3194600.000,37604872.000<br/>2612,SZ000820,2026-10-13,3.480,3.590,3.380,3.540,11320900.000,39423656.000<br/>2613,SZ000821,2026-10-13,7.100,7.160,6.970,7.090,4213900.000,29788958.000<br/>2614,SZ000822,2026-10-13,4.270,4.350,4.210,4.310,9599000.000,41086484.000<br/>2615,SZ000823,2026-10-13,21.140,22.320,21.140,22.320,41289200.000,899091392.000<br/>2616,SZ000825,2026-10-13,3.390,3.420,3.340,3.390,25427600.000,86089728.000<br/>2617,SZ000826,2026-10-13,1.700,1.730,1.660,1.730,9874800.000,16846208.000<br/>2618,SZ000828,2026-10-13,10.130,10.190,10.050,10.120,4882300.000,49456364.000<br/>2619,SZ000829,2026-10-13,9.410,9.710,9.260,9.660,22262400.000,211604336.000<br/>2620,SZ000830,2026-10-13,11.240,11.340,11.040,11.110,20345100.000,226875824.000<br/>2621,SZ000831,2026-10-13,47.510,49.090,47.020,48.580,15585400.000,754009084.000<br/>2622,SZ000833,2026-10-13,19.670,20.650,19.670,20.650,35453100.000,724083267.000<br/>2623,SZ000837,2026-10-13,9.130,9.270,8.980,9.220,7933100.000,72449648.000<br/>2624,SZ000838,2026-10-13,2.250,2.250,2.110,2.210,26670500.000,58634680.000<br/>2625,SZ000839,2026-10-13,2.790,2.840,2.770,2.830,45010900.000,126353616.000<br/>2626,SZ000848,2026-10-13,8.410,8.500,8.350,8.450,14717000.000,124161632.000<br/>2627,SZ000850,2026-10-13,4.160,4.160,4.030,4.120,37098500.000,152268400.000<br/>2628,SZ000852,2026-10-13,5.350,5.480,5.310,5.450,10186300.000,55065220.000<br/>2629,SZ000856,2026-10-13,8.770,9.040,8.520,9.000,10575700.000,93065832.000<br/>2630,SZ000858,2026-10-13,71.040,71.200,70.180,70.460,19775700.000,1395577598.000<br/>2631,SZ000859,2026-10-13,8.570,8.760,8.330,8.630,28801500.000,247055360.000<br/>2632,SZ000860,2026-10-13,10.420,10.490,10.330,10.390,8421900.000,87622496.000<br/>2633,SZ000862,2026-10-13,5.260,5.300,5.180,5.280,13772400.000,72209288.000<br/>2634,SZ000863,2026-10-13,4.250,4.620,4.160,4.600,31487600.000,139600688.000<br/>2635,SZ000868,2026-10-13,3.780,3.920,3.750,3.880,27529600.000,105706952.000<br/>2636,SZ000869,2026-10-13,18.320,18.450,17.860,17.950,8382400.000,151701536.000<br/>2637,SZ000875,2026-10-13,4.540,4.560,4.420,4.450,53358200.000,239365520.000<br/>2638,SZ000876,2026-10-13,6.820,6.890,6.760,6.810,17180900.000,116928224.000<br/>2639,SZ000877,2026-10-13,3.640,3.670,3.610,3.640,11423900.000,41600296.000<br/>2640,SZ000878,2026-10-13,15.500,15.870,15.260,15.690,30104200.000,467289344.000<br/>2641,SZ000880,2026-10-13,22.020,22.980,21.860,22.790,9562800.000,214426592.000<br/>2642,SZ000881,2026-10-13,6.380,6.530,6.350,6.520,8710200.000,56247400.000<br/>2643,SZ000882,2026-10-13,1.480,1.530,1.460,1.520,54338700.000,81341704.000<br/>2644,SZ000883,2026-10-13,4.500,4.500,4.410,4.430,26681500.000,118728440.000<br/>2645,SZ000885,2026-10-13,11.870,11.870,11.700,11.800,2195300.000,25866596.000<br/>2646,SZ000886,2026-10-13,4.680,4.760,4.610,4.720,12537700.000,58771832.000<br/>2647,SZ000887,2026-10-13,17.000,17.290,16.690,17.050,20035400.000,339786848.000<br/>2648,SZ000888,2026-10-13,8.990,9.220,8.930,9.150,7496400.000,68085264.000<br/>2649,SZ000889,2026-10-13,3.470,3.600,3.400,3.570,22304000.000,78283320.000<br/>2650,SZ000890,2026-10-13,6.670,6.950,6.520,6.910,14403300.000,97486728.000<br/>2651,SZ000892,2026-10-13,5.320,5.380,4.810,5.140,211595500.000,1073574656.000<br/>2652,SZ000893,2026-10-13,34.520,35.550,34.050,35.110,15226500.000,532149152.000<br/>2653,SZ000895,2026-10-13,23.400,23.740,23.400,23.440,12277900.000,289407168.000<br/>2654,SZ000897,2026-10-13,1.900,1.930,1.870,1.910,29954500.000,57023128.000<br/>2655,SZ000898,2026-10-13,2.030,2.050,2.000,2.040,38724800.000,78587112.000<br/>2656,SZ000899,2026-10-13,9.120,9.150,8.960,9.030,8360800.000,75492376.000<br/>2657,SZ000900,2026-10-13,3.640,3.650,3.590,3.630,13669100.000,49505880.000<br/>2658,SZ000901,2026-10-13,13.030,13.350,12.700,13.280,14330000.000,186702416.000<br/>2659,SZ000902,2026-10-13,13.310,13.540,13.110,13.420,10796100.000,144236880.000<br/>2660,SZ000903,2026-10-13,1.860,1.880,1.810,1.860,11884100.000,21894244.000<br/>2661,SZ000905,2026-10-13,8.630,9.040,8.550,8.980,26362100.000,233111568.000<br/>2662,SZ000906,2026-10-13,6.030,6.130,5.990,6.060,7667500.000,46506740.000<br/>2663,SZ000908,2026-10-13,5.800,5.840,5.700,5.810,11195000.000,64707272.000<br/>2664,SZ000909,2026-10-13,5.710,5.800,5.470,5.660,5344300.000,30088224.000<br/>2665,SZ000910,2026-10-13,5.900,6.040,5.730,6.030,22573200.000,133537464.000<br/>2666,SZ000911,2026-10-13,6.090,6.360,5.980,6.060,16898300.000,104023432.000<br/>2667,SZ000912,2026-10-13,3.810,3.920,3.760,3.900,32754800.000,126507712.000<br/>2668,SZ000913,2026-10-13,11.120,11.120,10.850,10.990,4500500.000,49490292.000<br/>2669,SZ000915,2026-10-13,23.800,24.380,23.670,24.150,2834500.000,68370496.000<br/>2670,SZ000917,2026-10-13,7.020,7.220,6.910,7.140,37216200.000,262836032.000<br/>2671,SZ000919,2026-10-13,6.500,6.590,6.380,6.580,11320900.000,73426440.000<br/>2672,SZ000920,2026-10-13,11.660,11.840,11.360,11.720,9725100.000,112851208.000<br/>2673,SZ000921,2026-10-13,26.200,26.330,25.140,25.220,8679300.000,222581984.000<br/>2674,SZ000922,2026-10-13,11.690,11.990,11.630,11.780,9269300.000,109470776.000<br/>2675,SZ000923,2026-10-13,15.100,15.820,14.990,15.790,11605800.000,179021312.000<br/>2676,SZ000925,2026-10-13,7.500,7.740,7.390,7.670,13729300.000,104154432.000<br/>2677,SZ000926,2026-10-13,2.060,2.110,2.030,2.100,28810200.000,59770568.000<br/>2678,SZ000927,2026-10-13,2.500,2.540,2.490,2.520,44447800.000,111634992.000<br/>2679,SZ000928,2026-10-13,5.390,5.440,5.330,5.380,11860400.000,63811216.000<br/>2680,SZ000929,2026-10-13,9.030,9.260,8.720,9.250,5049200.000,45659396.000<br/>2681,SZ000930,2026-10-13,5.150,5.290,5.100,5.250,40375500.000,210974160.000<br/>2682,SZ000931,2026-10-13,4.430,4.530,4.340,4.490,12305000.000,54673912.000<br/>2683,SZ000932,2026-10-13,3.540,3.560,3.510,3.540,52353700.000,185052000.000<br/>2684,SZ000933,2026-10-13,26.460,27.040,26.400,26.700,42855300.000,1144553342.000<br/>2685,SZ000935,2026-10-13,18.790,18.820,18.110,18.630,5098500.000,94327248.000<br/>2686,SZ000936,2026-10-13,5.450,5.750,5.390,5.620,18132500.000,101113576.000<br/>2687,SZ000937,2026-10-13,4.450,4.480,4.410,4.460,27561600.000,122337424.000<br/>2688,SZ000938,2026-10-13,27.730,28.330,27.100,27.960,119780300.000,3315385344.000<br/>2689,SZ000948,2026-10-13,13.250,13.630,13.200,13.580,5717400.000,76925704.000<br/>2690,SZ000949,2026-10-13,6.720,7.140,6.600,7.040,75897600.000,528367584.000<br/>2691,SZ000950,2026-10-13,5.300,5.320,5.240,5.290,15922500.000,84157088.000<br/>2692,SZ000951,2026-10-13,20.290,20.640,20.140,20.350,9670700.000,197266416.000<br/>2693,SZ000952,2026-10-13,6.460,6.650,6.300,6.590,5746000.000,37395048.000<br/>2694,SZ000953,2026-10-13,5.780,5.980,5.690,5.940,6397500.000,37342248.000<br/>2695,SZ000955,2026-10-13,4.000,4.150,3.930,4.140,14068500.000,57070260.000<br/>2696,SZ000957,2026-10-13,9.650,9.890,9.640,9.820,9734600.000,95271504.000<br/>2697,SZ000958,2026-10-13,5.010,5.020,4.950,4.990,8804600.000,43908704.000<br/>2698,SZ000959,2026-10-13,3.490,3.510,3.440,3.470,24067600.000,83668848.000<br/>2699,SZ000960,2026-10-13,27.700,28.970,27.350,28.580,25975900.000,729608000.000<br/>2700,SZ000962,2026-10-13,46.700,49.350,46.050,48.800,14230300.000,678888704.000<br/>2701,SZ000963,2026-10-13,26.660,26.780,26.380,26.580,12863500.000,341794880.000<br/>2702,SZ000965,2026-10-13,3.340,3.390,3.290,3.370,15983300.000,53457152.000<br/>2703,SZ000966,2026-10-13,3.990,4.010,3.930,3.960,26837500.000,106407472.000<br/>2704,SZ000967,2026-10-13,7.420,7.670,7.260,7.580,40821100.000,305747200.000<br/>2705,SZ000968,2026-10-13,6.840,6.960,6.790,6.950,15198900.000,104693664.000<br/>2706,SZ000969,2026-10-13,15.380,15.610,14.980,15.470,15572900.000,238036928.000<br/>2707,SZ000970,2026-10-13,10.910,11.120,10.780,10.990,14411700.000,157733056.000<br/>2708,SZ000972,2026-10-13,4.070,4.250,4.040,4.200,25066600.000,104492912.000<br/>2709,SZ000973,2026-10-13,11.200,11.460,11.000,11.220,35436600.000,397559488.000<br/>2710,SZ000975,2026-10-13,22.850,24.330,22.800,23.800,44245600.000,1046098944.000<br/>2711,SZ000977,2026-10-13,60.550,62.560,60.000,61.650,32390900.000,1981041280.000<br/>2712,SZ000978,2026-10-13,6.710,7.080,6.610,7.080,33747900.000,232061888.000<br/>2713,SZ000980,2026-10-13,2.010,2.050,1.920,2.020,264079600.000,526013184.000<br/>2714,SZ000981,2026-10-13,2.560,2.640,2.530,2.620,190718400.000,493002144.000<br/>2715,SZ000983,2026-10-13,6.470,6.540,6.430,6.490,40766100.000,264183728.000<br/>2716,SZ000985,2026-10-13,17.600,18.080,17.530,18.040,2701500.000,48311320.000<br/>2717,SZ000987,2026-10-13,7.200,7.280,7.160,7.230,15396900.000,111137280.000<br/>2718,SZ000988,2026-10-13,80.290,84.430,79.000,83.610,31534500.000,2577977344.000<br/>2719,SZ000989,2026-10-13,8.900,9.010,8.750,8.930,28649500.000,254901712.000<br/>2720,SZ000990,2026-10-13,6.170,6.240,6.120,6.160,23650800.000,146064768.000<br/>2721,SZ000993,2026-10-13,17.300,17.760,16.390,17.550,72561200.000,1235917568.000<br/>2722,SZ000995,2026-10-13,11.480,12.250,11.460,12.250,13796200.000,167291680.000<br/>2723,SZ000997,2026-10-13,19.280,19.700,19.040,19.510,10631100.000,206319408.000<br/>2724,SZ000998,2026-10-13,8.500,8.800,8.490,8.560,28114900.000,242516784.000<br/>2725,SZ000999,2026-10-13,25.130,25.420,25.060,25.170,12318500.000,310571264.000<br/>2726,SZ001201,2026-10-13,14.200,14.730,14.010,14.330,8595200.000,122908056.000<br/>2727,SZ001202,2026-10-13,14.710,15.200,14.680,15.190,3142300.000,47253316.000<br/>2728,SZ001203,2026-10-13,20.330,20.880,20.000,20.580,23346600.000,476283328.000<br/>2729,SZ001205,2026-10-13,14.270,14.440,14.070,14.310,5842800.000,83506248.000<br/>2730,SZ001206,2026-10-13,19.320,19.580,18.800,19.190,8467000.000,162716064.000<br/>2731,SZ001207,2026-10-13,18.440,19.060,17.950,18.770,6540000.000,121757776.000<br/>2732,SZ001208,2026-10-13,12.410,12.780,12.130,12.690,7608100.000,94691800.000<br/>2733,SZ001209,2026-10-13,18.690,19.580,18.430,19.450,4212600.000,80879704.000<br/>2734,SZ001210,2026-10-13,23.960,24.780,23.030,24.420,4645200.000,111372168.000<br/>2735,SZ001211,2026-10-13,26.940,27.830,25.200,27.370,6210800.000,165022352.000<br/>2736,SZ001212,2026-10-13,32.280,32.600,30.760,31.700,4225200.000,133322840.000<br/>2737,SZ001213,2026-10-13,3.540,3.590,3.530,3.560,9635800.000,34331672.000<br/>2738,SZ001215,2026-10-13,30.320,32.880,29.800,31.980,2121900.000,66571640.000<br/>2739,SZ001216,2026-10-13,22.700,22.700,21.490,21.810,33808000.000,736951936.000<br/>2740,SZ001217,2026-10-13,10.980,11.220,10.840,11.140,3414700.000,37677904.000<br/>2741,SZ001218,2026-10-13,22.470,22.950,22.130,22.770,2008700.000,45393840.000<br/>2742,SZ001219,2026-10-13,13.000,13.180,12.810,13.110,1863300.000,24244108.000<br/>2743,SZ001220,2026-10-13,31.550,31.640,30.720,31.250,761900.000,23721940.000<br/>2744,SZ001221,2026-10-13,32.780,32.870,31.500,32.140,2591800.000,83233384.000<br/>2745,SZ001222,2026-10-13,14.750,16.050,14.480,15.720,7892200.000,121965768.000<br/>2746,SZ001223,2026-10-13,36.930,38.160,35.600,37.730,1503900.000,55451888.000<br/>2747,SZ001225,2026-10-13,34.560,35.700,33.240,33.910,2428000.000,83008904.000<br/>2748,SZ001226,2026-10-13,41.000,41.410,38.140,40.610,1090700.000,43865740.000<br/>2749,SZ001227,2026-10-13,2.140,2.150,2.110,2.120,57819100.000,122968592.000<br/>2750,SZ001228,2026-10-13,35.260,36.340,34.410,35.820,2846200.000,100730480.000<br/>2751,SZ001229,2026-10-13,37.000,41.760,36.600,41.760,7211200.000,289364608.000<br/>2752,SZ001230,2026-10-13,18.620,18.980,17.770,18.410,3773300.000,69319856.000<br/>2753,SZ001231,2026-10-13,26.860,28.170,26.850,28.170,9778300.000,269440096.000<br/>2754,SZ001232,2026-10-13,165.180,172.850,160.000,169.560,3829100.000,641580036.000<br/>2755,SZ001233,2026-10-13,42.200,44.350,42.200,44.060,1747600.000,75937072.000<br/>2756,SZ001234,2026-10-13,22.220,22.800,21.900,22.640,5389700.000,120540552.000<br/>2757,SZ001236,2026-10-13,7.710,8.450,7.680,8.130,35947600.000,293196800.000<br/>2758,SZ001237,2026-10-13,48.790,48.790,47.660,48.270,888900.000,42760048.000<br/>2759,SZ001238,2026-10-13,25.610,26.560,25.130,26.560,1833200.000,47283992.000<br/>2760,SZ001239,2026-10-13,12.330,12.540,12.020,12.440,2926100.000,35864152.000<br/>2761,SZ001246,2026-10-13,37.000,40.370,35.790,36.130,59595400.000,2232424704.000<br/>2762,SZ001248,2026-10-13,11.470,11.480,11.300,11.390,30659300.000,348955712.000<br/>2763,SZ001255,2026-10-13,26.450,27.670,26.210,27.400,4652600.000,125592960.000<br/>2764,SZ001256,2026-10-13,20.690,20.900,19.950,20.650,2475700.000,50589576.000<br/>2765,SZ001257,2026-10-13,20.000,20.380,19.730,20.300,6623100.000,132723736.000<br/>2766,SZ001258,2026-10-13,9.600,9.840,9.320,9.750,25906400.000,248778016.000<br/>2767,SZ001259,2026-10-13,41.300,42.900,40.000,42.590,868500.000,36125032.000<br/>2768,SZ001260,2026-10-13,18.680,18.930,17.800,18.800,2402500.000,44304336.000<br/>2769,SZ001266,2026-10-13,35.640,38.240,34.770,37.510,6376500.000,234784256.000<br/>2770,SZ001267,2026-10-13,28.400,30.860,28.000,30.400,25231600.000,744552320.000<br/>2771,SZ001268,2026-10-13,23.020,23.540,22.010,23.190,2823000.000,64238416.000<br/>2772,SZ001269,2026-10-13,18.750,18.840,17.910,18.440,4776300.000,87648680.000<br/>2773,SZ001270,2026-10-13,81.770,84.870,78.880,84.090,5285400.000,431261344.000<br/>2774,SZ001277,2026-10-13,29.770,30.170,28.650,29.970,1348800.000,39763308.000<br/>2775,SZ001278,2026-10-13,16.800,17.270,16.490,17.160,7016100.000,118485696.000<br/>2776,SZ001279,2026-10-13,26.470,26.620,25.970,26.620,870600.000,22902812.000<br/>2777,SZ001280,2026-10-13,58.900,60.170,58.010,59.780,2317900.000,136668624.000<br/>2778,SZ001282,2026-10-13,15.890,15.920,15.240,15.840,2880700.000,44872912.000<br/>2779,SZ001283,2026-10-13,48.650,49.090,46.500,47.210,4265300.000,203755184.000<br/>2780,SZ001285,2026-10-13,44.080,44.300,42.280,43.150,1701500.000,73518000.000<br/>2781,SZ001286,2026-10-13,9.910,10.020,9.850,9.880,16461200.000,163109824.000<br/>2782,SZ001287,2026-10-13,19.590,20.230,19.160,19.930,18657500.000,367056384.000<br/>2783,SZ001288,2026-10-13,29.610,30.730,29.310,30.190,3521300.000,105333240.000<br/>2784,SZ001289,2026-10-13,15.070,15.070,14.830,14.840,3667200.000,54780656.000<br/>2785,SZ001296,2026-10-13,18.940,19.280,18.270,19.120,1802500.000,33916336.000<br/>2786,SZ001298,2026-10-13,15.630,15.800,15.150,15.650,6330100.000,98056112.000<br/>2787,SZ001299,2026-10-13,9.690,9.970,9.480,9.930,5470400.000,53184788.000<br/>2788,SZ001300,2026-10-13,12.070,12.840,12.050,12.310,26870100.000,328169088.000<br/>2789,SZ001301,2026-10-13,47.000,48.150,46.330,48.010,5050000.000,239726816.000<br/>2790,SZ001306,2026-10-13,53.010,53.010,50.390,52.350,760900.000,39318892.000<br/>2791,SZ001308,2026-10-13,18.140,18.810,17.900,18.580,3523100.000,64735124.000<br/>2792,SZ001309,2026-10-13,222.000,237.880,218.030,233.780,12700300.000,2915351808.000<br/>2793,SZ001311,2026-10-13,15.850,16.250,15.400,16.050,3456100.000,54709032.000<br/>2794,SZ001312,2026-10-13,17.640,17.700,17.300,17.570,1916600.000,33521648.000<br/>2795,SZ001313,2026-10-13,7.050,7.230,6.970,7.180,10548700.000,74912856.000<br/>2796,SZ001314,2026-10-13,45.080,46.190,43.600,45.740,3047500.000,137184832.000<br/>2797,SZ001316,2026-10-13,25.650,27.180,25.330,26.700,3185700.000,83807336.000<br/>2798,SZ001317,2026-10-13,62.610,67.310,62.260,66.060,11852000.000,773294080.000<br/>2799,SZ001318,2026-10-13,12.630,14.030,12.410,14.030,26481400.000,352543296.000<br/>2800,SZ001319,2026-10-13,20.310,20.990,19.700,20.540,1582500.000,32154072.000<br/>2801,SZ001322,2026-10-13,6.750,6.810,6.580,6.810,4635900.000,31170256.000<br/>2802,SZ001323,2026-10-13,18.400,18.690,18.300,18.480,892000.000,16498355.000<br/>2803,SZ001324,2026-10-13,19.450,20.140,18.860,19.890,3427600.000,66862780.000<br/>2804,SZ001325,2026-10-13,38.080,39.460,36.470,38.690,1897400.000,72365688.000<br/>2805,SZ001326,2026-10-13,98.370,101.340,91.890,98.460,1778600.000,173334544.000<br/>2806,SZ001328,2026-10-13,31.600,31.900,30.750,31.070,1852700.000,57804852.000<br/>2807,SZ001330,2026-10-13,7.750,7.850,7.040,7.400,329890900.000,2446816004.000<br/>2808,SZ001331,2026-10-13,34.290,35.100,31.300,34.800,14962900.000,487714656.000<br/>2809,SZ001332,2026-10-13,26.500,26.650,25.410,26.230,3427400.000,89028016.000<br/>2810,SZ001333,2026-10-13,19.960,20.260,19.440,20.000,1516400.000,30080334.000<br/>2811,SZ001335,2026-10-13,32.600,33.290,31.500,33.120,845500.000,27501124.000<br/>2812,SZ001336,2026-10-13,18.410,19.370,18.410,18.410,16937900.000,313367936.000<br/>2813,SZ001337,2026-10-13,42.500,45.870,41.800,45.210,13343300.000,586961920.000<br/>2814,SZ001338,2026-10-13,9.270,9.340,9.140,9.340,6230700.000,57639328.000<br/>2815,SZ001339,2026-10-13,62.600,64.620,60.520,63.990,4505300.000,282447680.000<br/>2816,SZ001356,2026-10-13,9.600,9.840,9.430,9.550,24663200.000,237353648.000<br/>2817,SZ001358,2026-10-13,23.890,24.150,22.940,24.000,1522500.000,35822068.000<br/>2818,SZ001359,2026-10-13,76.640,79.790,74.000,78.500,2403100.000,184903408.000<br/>2819,SZ001360,2026-10-13,16.810,17.970,16.330,17.680,4700800.000,80496472.000<br/>2820,SZ001365,2026-10-13,34.450,34.730,33.500,34.340,4056200.000,138400096.000<br/>2821,SZ001366,2026-10-13,12.800,13.220,12.510,13.140,4436200.000,57261232.000<br/>2822,SZ001367,2026-10-13,21.180,21.290,20.230,21.080,2289900.000,47568864.000<br/>2823,SZ001368,2026-10-13,36.790,40.550,36.210,39.500,7042900.000,270093568.000<br/>2824,SZ001369,2026-10-13,12.010,12.030,11.750,11.940,4367400.000,51900252.000<br/>2825,SZ001373,2026-10-13,28.960,30.460,27.630,30.130,1882900.000,54659500.000<br/>2826,SZ001376,2026-10-13,11.930,12.370,11.670,12.290,14878200.000,178903200.000<br/>2827,SZ001378,2026-10-13,20.990,21.700,20.130,21.560,4415800.000,92527504.000<br/>2828,SZ001379,2026-10-13,15.600,15.930,15.110,15.830,1523400.000,23722132.000<br/>2829,SZ001380,2026-10-13,17.450,17.870,17.200,17.630,7080400.000,124585480.000<br/>2830,SZ001382,2026-10-13,16.590,16.630,16.130,16.550,2043300.000,33463942.000<br/>2831,SZ001386,2026-10-13,16.160,16.190,15.760,15.860,2719300.000,43324372.000<br/>2832,SZ001387,2026-10-13,11.950,12.290,11.650,12.210,3148600.000,37773772.000<br/>2833,SZ001388,2026-10-13,19.010,20.300,18.420,19.670,4380600.000,84812720.000<br/>2834,SZ001389,2026-10-13,136.200,141.690,130.500,139.490,11247900.000,1529754368.000<br/>2835,SZ001390,2026-10-13,17.250,17.490,17.160,17.420,2531100.000,43881632.000<br/>2836,SZ001391,2026-10-13,4.140,4.260,4.090,4.100,69035400.000,288521760.000<br/>2837,SZ001393,2026-10-13,39.060,39.060,37.700,38.750,2475200.000,94903456.000<br/>2838,SZ001395,2026-10-13,29.980,30.200,28.870,29.890,1231000.000,36520972.000<br/>2839,SZ001396,2026-10-13,30.880,30.880,29.730,30.690,974900.000,29572400.000<br/>2840,SZ001399,2026-10-13,19.000,19.180,18.220,18.950,24829800.000,463245120.000<br/>2841,SZ001400,2026-10-13,79.200,82.970,77.500,82.410,1883900.000,151081440.000<br/>2842,SZ001696,2026-10-13,14.510,14.710,14.180,14.620,19517800.000,282152160.000<br/>2843,SZ001872,2026-10-13,24.870,25.460,24.690,25.440,3296400.000,82992104.000<br/>2844,SZ001896,2026-10-13,9.900,10.130,9.680,10.020,31340700.000,310582880.000<br/>2845,SZ001914,2026-10-13,9.210,9.250,9.090,9.140,10614100.000,97311784.000<br/>2846,SZ001965,2026-10-13,10.280,10.290,10.180,10.220,10748800.000,109899816.000<br/>2847,SZ001979,2026-10-13,7.510,7.640,7.400,7.430,68266000.000,511512608.000<br/>2848,SZ002001,2026-10-13,26.080,26.140,25.670,25.950,18266200.000,473090592.000<br/>2849,SZ002003,2026-10-13,11.560,11.600,11.250,11.480,12338500.000,140917792.000<br/>2850,SZ002004,2026-10-13,4.450,4.490,4.380,4.410,23702400.000,104910664.000<br/>2851,SZ002005,2026-10-13,2.600,2.660,2.510,2.630,25485100.000,65894620.000<br/>2852,SZ002006,2026-10-13,13.080,13.110,12.730,12.990,5590700.000,72194312.000<br/>2853,SZ002007,2026-10-13,13.160,13.160,12.960,13.070,10257400.000,133812256.000<br/>2854,SZ002008,2026-10-13,67.300,71.850,66.300,70.920,41117700.000,2840434944.000<br/>2855,SZ002009,2026-10-13,15.310,15.390,14.830,15.250,9539100.000,144143680.000<br/>2856,SZ002010,2026-10-13,4.620,4.640,4.550,4.600,17793200.000,81759608.000<br/>2857,SZ002011,2026-10-13,11.690,11.940,11.490,11.760,23927600.000,279532480.000<br/>2858,SZ002012,2026-10-13,6.480,6.870,6.410,6.840,10576200.000,70435608.000<br/>2859,SZ002014,2026-10-13,11.240,11.320,11.150,11.220,1743500.000,19576652.000<br/>2860,SZ002015,2026-10-13,13.770,13.920,13.330,13.810,31351300.000,427700160.000<br/>2861,SZ002016,2026-10-13,4.660,4.690,4.530,4.640,9949700.000,45972940.000<br/>2862,SZ002017,2026-10-13,13.500,14.080,13.380,13.940,11172400.000,154006048.000<br/>2863,SZ002019,2026-10-13,9.520,9.580,9.370,9.430,7692700.000,72748272.000<br/>2864,SZ002020,2026-10-13,11.600,11.670,11.300,11.490,14603600.000,167493472.000<br/>2865,SZ002021,2026-10-13,2.550,2.610,2.480,2.570,23705800.000,60348424.000<br/>2866,SZ002022,2026-10-13,6.010,6.140,5.910,6.120,10198100.000,61607828.000<br/>2867,SZ002023,2026-10-13,8.920,9.100,8.710,9.030,9430900.000,83923992.000<br/>2868,SZ002024,2026-10-13,1.140,1.150,1.120,1.140,22479400.000,25527544.000<br/>2869,SZ002025,2026-10-13,57.150,59.300,55.600,58.150,7901500.000,453221760.000<br/>2870,SZ002026,2026-10-13,10.720,10.900,10.450,10.720,7728400.000,82020288.000<br/>2871,SZ002027,2026-10-13,5.010,5.200,5.010,5.100,336859200.000,1724638336.000<br/>2872,SZ002028,2026-10-13,118.600,120.330,116.780,118.700,8547500.000,1013453562.000<br/>2873,SZ002029,2026-10-13,9.230,9.860,9.090,9.620,46144600.000,434523584.000<br/>2874,SZ002030,2026-10-13,5.810,5.850,5.620,5.780,27893000.000,159776528.000<br/>2875,SZ002031,2026-10-13,5.000,5.130,4.960,5.100,55254200.000,280239040.000<br/>2876,SZ002032,2026-10-13,41.600,41.960,41.180,41.750,2650800.000,110465256.000<br/>2877,SZ002033,2026-10-13,8.230,8.340,8.170,8.310,10159100.000,84007472.000<br/>2878,SZ002034,2026-10-13,14.110,14.140,13.770,13.980,7703600.000,107565992.000<br/>2879,SZ002035,2026-10-13,4.650,4.680,4.590,4.660,13136200.000,60854560.000<br/>2880,SZ002036,2026-10-13,5.660,5.780,5.540,5.740,19035300.000,107744816.000<br/>2881,SZ002037,2026-10-13,6.660,6.830,6.530,6.770,5053200.000,33894488.000<br/>2882,SZ002038,2026-10-13,5.640,5.650,5.380,5.510,24175300.000,132876560.000<br/>2883,SZ002039,2026-10-13,20.080,20.390,20.030,20.310,6304600.000,127944960.000<br/>2884,SZ002040,2026-10-13,8.710,8.930,8.640,8.880,14775200.000,129868824.000<br/>2885,SZ002041,2026-10-13,9.870,10.230,9.610,9.880,45955000.000,455605728.000<br/>2886,SZ002042,2026-10-13,3.560,3.630,3.490,3.600,23611200.000,83964488.000<br/>2887,SZ002043,2026-10-13,12.210,12.440,12.000,12.050,10440600.000,127196248.000<br/>2888,SZ002044,2026-10-13,4.790,4.960,4.630,4.790,178092900.000,847833087.000<br/>2889,SZ002045,2026-10-13,8.600,8.890,8.480,8.850,13614600.000,118610096.000<br/>2890,SZ002046,2026-10-13,50.900,53.600,48.500,52.820,11712400.000,599991808.000<br/>2891,SZ002047,2026-10-13,3.090,3.160,3.040,3.140,18366200.000,56999668.000<br/>2892,SZ002048,2026-10-13,17.190,17.340,16.660,17.290,10116200.000,172509248.000<br/>2893,SZ002049,2026-10-13,55.010,55.950,54.140,55.380,8430700.000,463046016.000<br/>2894,SZ002050,2026-10-13,32.260,32.700,31.580,32.430,40170800.000,1290698240.000<br/>2895,SZ002051,2026-10-13,8.470,8.670,8.450,8.620,14571500.000,124523944.000<br/>2896,SZ002052,2026-10-13,7.910,7.970,7.770,7.880,4988500.000,39238372.000<br/>2897,SZ002053,2026-10-13,9.520,9.530,9.350,9.420,6383900.000,60184948.000<br/>2898,SZ002054,2026-10-13,6.880,7.070,6.770,7.050,8404300.000,58224332.000<br/>2899,SZ002055,2026-10-13,6.130,6.230,5.890,6.180,10671600.000,64670416.000<br/>2900,SZ002056,2026-10-13,18.110,18.290,17.670,18.080,15647700.000,280945504.000<br/>2901,SZ002057,2026-10-13,8.620,8.820,8.510,8.740,13542900.000,117098744.000<br/>2902,SZ002058,2026-10-13,22.770,23.960,22.770,22.770,18533100.000,425645728.000<br/>2903,SZ002059,2026-10-13,4.140,4.330,4.090,4.300,36145600.000,152767648.000<br/>2904,SZ002060,2026-10-13,3.190,3.240,3.160,3.230,26119700.000,83666784.000<br/>2905,SZ002061,2026-10-13,3.390,3.420,3.370,3.390,20791300.000,70621816.000<br/>2906,SZ002062,2026-10-13,9.410,9.740,9.360,9.470,17318400.000,166118480.000<br/>2907,SZ002063,2026-10-13,5.340,5.410,5.260,5.350,20486400.000,109292776.000<br/>2908,SZ002064,2026-10-13,9.640,9.940,9.550,9.800,26419800.000,258098832.000<br/>2909,SZ002065,2026-10-13,6.540,6.640,6.470,6.600,23313500.000,153087936.000<br/>2910,SZ002066,2026-10-13,18.730,18.730,17.960,18.240,3156400.000,57567928.000<br/>2911,SZ002067,2026-10-13,3.820,3.880,3.750,3.850,27772700.000,105857448.000<br/>2912,SZ002068,2026-10-13,8.530,8.860,8.400,8.820,28094900.000,242888112.000<br/>2913,SZ002069,2026-10-13,3.590,3.730,3.530,3.710,12164800.000,44395636.000<br/>2914,SZ002072,2026-10-13,6.880,7.450,6.730,7.320,15732700.000,112446408.000<br/>2915,SZ002073,2026-10-13,5.650,5.720,5.590,5.660,12653300.000,71517928.000<br/>2916,SZ002074,2026-10-13,29.400,29.870,28.010,28.330,78970700.000,2270179072.000<br/>2917,SZ002075,2026-10-13,3.510,3.550,3.460,3.530,19864300.000,69626480.000<br/>2918,SZ002076,2026-10-13,2.040,2.110,2.000,2.090,28008500.000,57789648.000<br/>2919,SZ002077,2026-10-13,12.730,12.950,12.300,12.780,25388100.000,321645568.000<br/>2920,SZ002078,2026-10-13,13.790,14.050,13.590,13.620,18420700.000,253383360.000<br/>2921,SZ002079,2026-10-13,8.150,8.280,7.970,8.240,17594000.000,142817792.000<br/>2922,SZ002080,2026-10-13,50.000,53.300,49.510,51.640,41025900.000,2112839556.000<br/>2923,SZ002081,2026-10-13,4.470,4.630,4.360,4.570,109373100.000,491521888.000<br/>2924,SZ002082,2026-10-13,13.440,13.660,12.810,12.960,18657900.000,245330368.000<br/>2925,SZ002083,2026-10-13,9.600,9.820,9.320,9.690,41532400.000,397862656.000<br/>2926,SZ002084,2026-10-13,5.180,5.260,4.900,5.240,55491900.000,283770816.000<br/>2927,SZ002085,2026-10-13,9.150,9.330,9.050,9.280,20840900.000,191695648.000<br/>2928,SZ002086,2026-10-13,2.020,2.230,1.990,2.150,167755500.000,360622240.000<br/>2929,SZ002088,2026-10-13,7.880,8.030,7.730,8.030,2840900.000,22378528.000<br/>2930,SZ002090,2026-10-13,9.190,9.390,9.070,9.330,6255000.000,57799424.000<br/>2931,SZ002091,2026-10-13,7.750,7.770,7.580,7.640,11593400.000,88838776.000<br/>2932,SZ002092,2026-10-13,4.330,4.390,4.260,4.370,35675500.000,154320464.000<br/>2933,SZ002093,2026-10-13,6.580,6.850,6.500,6.800,14988700.000,100525216.000<br/>2934,SZ002094,2026-10-13,4.860,5.040,4.790,5.020,21112800.000,104281120.000<br/>2935,SZ002095,2026-10-13,15.460,16.160,15.310,15.990,8208300.000,129807352.000<br/>2936,SZ002096,2026-10-13,9.230,9.270,9.050,9.190,3591700.000,32880636.000<br/>2937,SZ002097,2026-10-13,6.790,6.820,6.650,6.760,10404100.000,70089712.000<br/>2938,SZ002098,2026-10-13,8.200,8.390,8.010,8.340,4079200.000,33501628.000<br/>2939,SZ002099,2026-10-13,6.050,6.140,5.890,6.110,23489600.000,141142352.000<br/>2940,SZ002100,2026-10-13,7.640,7.840,7.570,7.590,18246100.000,139914784.000<br/>2941,SZ002101,2026-10-13,8.540,8.620,8.430,8.510,3980500.000,33928664.000<br/>2942,SZ002102,2026-10-13,2.470,2.570,2.420,2.530,11823600.000,29349568.000<br/>2943,SZ002103,2026-10-13,6.810,6.930,6.690,6.890,10302700.000,70314488.000<br/>2944,SZ002104,2026-10-13,9.990,10.480,9.860,10.350,30258800.000,309987968.000<br/>2945,SZ002105,2026-10-13,6.300,6.330,6.030,6.260,27301800.000,169404688.000<br/>2946,SZ002106,2026-10-13,11.020,11.400,10.830,11.190,16909700.000,188352832.000<br/>2947,SZ002107,2026-10-13,6.730,6.900,6.580,6.870,21153800.000,142838048.000<br/>2948,SZ002108,2026-10-13,4.340,4.390,4.260,4.340,17501700.000,75593312.000<br/>2949,SZ002109,2026-10-13,2.810,2.810,2.750,2.770,5368100.000,14916163.000<br/>2950,SZ002110,2026-10-13,2.900,2.940,2.870,2.910,24722400.000,71701280.000<br/>2951,SZ002111,2026-10-13,9.130,9.330,9.030,9.280,7329600.000,67264384.000<br/>2952,SZ002112,2026-10-13,13.410,13.950,13.380,13.820,11056400.000,151549008.000<br/>2953,SZ002114,2026-10-13,6.920,7.150,6.650,7.090,7728900.000,53791656.000<br/>2954,SZ002115,2026-10-13,9.660,10.410,9.290,10.060,72920200.000,709308992.000<br/>2955,SZ002116,2026-10-13,7.300,7.350,7.160,7.230,12082200.000,87475744.000<br/>2956,SZ002117,2026-10-13,7.940,8.080,7.860,8.010,7007800.000,55888536.000<br/>2957,SZ002119,2026-10-13,22.520,23.800,21.700,23.430,53307300.000,1221376256.000<br/>2958,SZ002120,2026-10-13,6.870,6.980,6.830,6.930,30503900.000,210694368.000<br/>2959,SZ002121,2026-10-13,4.250,4.270,4.160,4.250,19580300.000,82535664.000<br/>2960,SZ002122,2026-10-13,2.790,2.820,2.760,2.800,8405500.000,23400052.000<br/>2961,SZ002123,2026-10-13,7.600,7.800,7.470,7.750,13654300.000,104487656.000<br/>2962,SZ002124,2026-10-13,1.950,2.070,1.930,2.010,102892400.000,208133664.000<br/>2963,SZ002125,2026-10-13,11.960,12.070,11.430,11.850,25969200.000,304757056.000<br/>2964,SZ002126,2026-10-13,31.760,32.140,30.820,31.800,19635900.000,619318148.000<br/>2965,SZ002127,2026-10-13,3.040,3.130,3.000,3.120,65424000.000,201296144.000<br/>2966,SZ002128,2026-10-13,27.530,27.930,27.400,27.480,14130900.000,389820736.000<br/>2967,SZ002129,2026-10-13,9.190,9.410,9.140,9.320,68604600.000,636081656.000<br/>2968,SZ002130,2026-10-13,15.200,15.500,15.030,15.350,13849700.000,211378928.000<br/>2969,SZ002131,2026-10-13,4.160,4.370,4.110,4.310,224772700.000,957869632.000<br/>2970,SZ002132,2026-10-13,3.960,4.050,3.880,4.010,32917700.000,131067680.000<br/>2971,SZ002133,2026-10-13,2.920,2.960,2.860,2.950,11865000.000,34502856.000<br/>2972,SZ002134,2026-10-13,20.900,22.570,20.290,22.190,17053700.000,366932096.000<br/>2973,SZ002135,2026-10-13,5.770,5.930,5.580,5.890,12336900.000,71063576.000<br/>2974,SZ002136,2026-10-13,11.600,11.840,11.240,11.720,5678600.000,65642612.000<br/>2975,SZ002137,2026-10-13,7.340,7.640,7.110,7.580,27500300.000,203475536.000<br/>2976,SZ002138,2026-10-13,41.510,43.900,40.610,43.230,27982800.000,1181974016.000<br/>2977,SZ002139,2026-10-13,9.570,9.700,9.490,9.550,10840100.000,104171008.000<br/>2978,SZ002140,2026-10-13,9.160,9.280,8.920,9.140,5321500.000,48196260.000<br/>2979,SZ002141,2026-10-13,5.100,5.720,5.040,5.580,142197900.000,775066944.000<br/>2980,SZ002142,2026-10-13,35.910,36.110,35.500,35.500,32295700.000,1154679046.000<br/>2981,SZ002144,2026-10-13,10.770,11.070,10.470,10.950,4006000.000,43241008.000<br/>2982,SZ002145,2026-10-13,4.580,4.600,4.440,4.510,55889000.000,252174720.000<br/>2983,SZ002146,2026-10-13,1.210,1.230,1.180,1.210,154124800.000,185424384.000<br/>2984,SZ002148,2026-10-13,6.200,6.390,6.080,6.370,10824700.000,67881800.000<br/>2985,SZ002149,2026-10-13,30.020,31.260,29.660,31.000,19657000.000,597382848.000<br/>2986,SZ002150,2026-10-13,19.300,19.380,18.220,19.180,9283600.000,174603760.000<br/>2987,SZ002151,2026-10-13,26.770,27.560,26.380,27.380,11601600.000,312182304.000<br/>2988,SZ002152,2026-10-13,9.070,9.160,9.010,9.100,15207400.000,138165184.000<br/>2989,SZ002153,2026-10-13,7.450,7.710,7.390,7.620,18396700.000,139021952.000<br/>2990,SZ002154,2026-10-13,3.850,3.860,3.740,3.810,32937600.000,125115728.000<br/>2991,SZ002155,2026-10-13,22.350,23.210,22.200,22.930,28306800.000,642520892.000<br/>2992,SZ002156,2026-10-13,51.520,54.750,51.200,53.820,54414900.000,2889383680.000<br/>2993,SZ002157,2026-10-13,2.890,2.920,2.860,2.890,82864400.000,239300496.000<br/>2994,SZ002158,2026-10-13,22.580,23.190,22.080,23.010,5901200.000,133688152.000<br/>2995,SZ002159,2026-10-13,13.080,13.570,12.870,13.470,2341100.000,31065856.000<br/>2996,SZ002160,2026-10-13,3.830,3.910,3.750,3.890,13832800.000,53070276.000<br/>2997,SZ002161,2026-10-13,5.850,6.130,5.700,6.070,22474600.000,133433832.000<br/>2998,SZ002162,2026-10-13,4.400,4.570,4.370,4.390,46377600.000,206109920.000<br/>2999,SZ002163,2026-10-13,7.240,7.540,7.120,7.500,23390300.000,171885728.000<br/>3000,SZ002164,2026-10-13,13.230,13.800,13.020,13.350,33833200.000,454795136.000<br/>3001,SZ002165,2026-10-13,6.610,6.850,6.570,6.780,31128800.000,209356896.000<br/>3002,SZ002166,2026-10-13,6.960,6.990,6.780,6.920,9006300.000,61989376.000<br/>3003,SZ002167,2026-10-13,13.510,13.890,13.100,13.700,29579900.000,399085248.000<br/>3004,SZ002168,2026-10-13,3.520,3.540,3.480,3.520,3732400.000,13134434.000<br/>3005,SZ002169,2026-10-13,11.320,11.370,10.690,10.990,26423900.000,289788928.000<br/>3006,SZ002170,2026-10-13,10.540,10.660,10.480,10.560,8530000.000,90086992.000<br/>3007,SZ002171,2026-10-13,9.200,9.540,9.110,9.480,27477300.000,256380112.000<br/>3008,SZ002172,2026-10-13,5.310,5.920,5.300,5.920,161797600.000,913642880.000<br/>3009,SZ002173,2026-10-13,16.410,16.800,16.100,16.710,13696000.000,224895152.000<br/>3010,SZ002174,2026-10-13,12.310,12.690,11.910,12.580,33641400.000,412843936.000<br/>3011,SZ002175,2026-10-13,2.370,2.430,2.350,2.400,13027300.000,31093528.000<br/>3012,SZ002176,2026-10-13,8.130,8.230,7.900,8.100,50558100.000,407227328.000<br/>3013,SZ002177,2026-10-13,5.480,5.690,5.450,5.660,19804700.000,110659912.000<br/>3014,SZ002178,2026-10-13,4.930,5.090,4.880,5.070,29484000.000,147542992.000<br/>3015,SZ002179,2026-10-13,32.770,33.880,32.480,33.640,18831000.000,625643192.000<br/>3016,SZ002180,2026-10-13,16.550,16.770,16.410,16.550,5561800.000,92158160.000<br/>3017,SZ002181,2026-10-13,9.690,9.910,9.310,9.770,110417600.000,1064303360.000<br/>3018,SZ002182,2026-10-13,10.950,11.320,10.780,11.220,27154300.000,299944032.000<br/>3019,SZ002183,2026-10-13,4.360,4.430,4.300,4.380,44842400.000,195410496.000<br/>3020,SZ002184,2026-10-13,9.920,11.070,9.860,11.070,17032600.000,186512816.000<br/>3021,SZ002185,2026-10-13,14.800,15.550,14.530,15.290,143386300.000,2155979776.000<br/>3022,SZ002186,2026-10-13,9.290,9.530,9.120,9.520,5992700.000,56122732.000<br/>3023,SZ002187,2026-10-13,5.470,5.720,5.410,5.700,13999700.000,78250784.000<br/>3024,SZ002188,2026-10-13,5.640,5.830,5.500,5.770,21635100.000,123245944.000<br/>3025,SZ002189,2026-10-13,17.850,18.430,17.660,18.300,2281500.000,41184304.000<br/>3026,SZ002190,2026-10-13,22.240,23.870,22.010,23.520,8043900.000,186225872.000<br/>3027,SZ002191,2026-10-13,3.450,3.490,3.410,3.450,9081100.000,31304344.000<br/>3028,SZ002192,2026-10-13,52.100,53.250,50.440,52.280,13524000.000,698056448.000<br/>3029,SZ002193,2026-10-13,4.410,4.450,4.250,4.390,2158400.000,9403496.000<br/>3030,SZ002194,2026-10-13,9.260,9.660,9.150,9.570,16998900.000,160137712.000<br/>3031,SZ002195,2026-10-13,5.910,6.090,5.850,6.030,97831700.000,584373119.000<br/>3032,SZ002196,2026-10-13,9.610,9.790,9.350,9.670,12418600.000,119009680.000<br/>3033,SZ002197,2026-10-13,6.200,6.430,6.070,6.380,18580100.000,116443952.000<br/>3034,SZ002198,2026-10-13,3.490,3.560,3.340,3.450,2948900.000,10063075.000<br/>3035,SZ002199,2026-10-13,10.650,11.120,10.330,10.980,5516000.000,59126800.000<br/>3036,SZ002200,2026-10-13,6.630,6.820,6.450,6.760,4138300.000,27530044.000<br/>3037,SZ002201,2026-10-13,8.410,8.730,8.200,8.660,18980900.000,161364304.000<br/>3038,SZ002202,2026-10-13,15.750,16.030,15.470,15.870,67633700.000,1063166656.000<br/>3039,SZ002203,2026-10-13,15.330,15.440,14.820,15.170,20646600.000,312418528.000<br/>3040,SZ002204,2026-10-13,5.330,5.450,5.250,5.420,32210000.000,173014896.000<br/>3041,SZ002205,2026-10-13,11.420,11.920,11.170,11.850,9315800.000,108459504.000<br/>3042,SZ002206,2026-10-13,4.920,4.970,4.880,4.930,6440200.000,31699862.000<br/>3043,SZ002207,2026-10-13,5.200,5.270,5.100,5.220,4778400.000,24794464.000<br/>3044,SZ002208,2026-10-13,9.130,9.350,8.900,9.280,15412100.000,140725120.000<br/>3045,SZ002209,2026-10-13,12.580,13.040,12.360,12.920,3442400.000,43763832.000<br/>3046,SZ002210,2026-10-13,2.060,2.100,2.030,2.090,45067700.000,93035224.000<br/>3047,SZ002211,2026-10-13,3.670,3.680,3.590,3.650,3633400.000,13208116.000<br/>3048,SZ002212,2026-10-13,7.430,7.690,7.350,7.580,123606500.000,928098496.000<br/>3049,SZ002213,2026-10-13,24.560,25.980,24.560,25.600,7721000.000,195168384.000<br/>3050,SZ002214,2026-10-13,16.500,16.820,16.090,16.760,5173000.000,85300416.000<br/>3051,SZ002215,2026-10-13,9.310,9.600,9.080,9.300,20497600.000,191011168.000<br/>3052,SZ002216,2026-10-13,11.770,11.880,11.600,11.660,5313100.000,62340396.000<br/>3053,SZ002217,2026-10-13,1.490,1.500,1.450,1.480,92351800.000,136089056.000<br/>3054,SZ002218,2026-10-13,3.790,3.910,3.730,3.880,36024400.000,138171152.000<br/>3055,SZ002219,2026-10-13,2.030,2.060,1.980,2.050,85784600.000,172952224.000<br/>3056,SZ002221,2026-10-13,5.470,5.540,5.380,5.510,14464600.000,79006440.000<br/>3057,SZ002222,2026-10-13,51.300,55.110,50.170,54.370,17538200.000,923887936.000<br/>3058,SZ002223,2026-10-13,26.460,26.610,26.160,26.260,9854200.000,259539584.000<br/>3059,SZ002224,2026-10-13,3.690,3.820,3.680,3.790,18850400.000,70573168.000<br/>3060,SZ002225,2026-10-13,3.370,3.420,3.290,3.410,17989700.000,60375944.000<br/>3061,SZ002226,2026-10-13,5.230,5.320,5.150,5.250,27345700.000,143043392.000<br/>3062,SZ002227,2026-10-13,6.200,6.330,6.160,6.280,1163100.000,7232449.000<br/>3063,SZ002228,2026-10-13,3.190,3.280,3.140,3.280,24761000.000,79875424.000<br/>3064,SZ002229,2026-10-13,9.800,10.140,9.650,10.070,14077500.000,139566736.000<br/>3065,SZ002230,2026-10-13,37.000,37.480,36.600,37.220,13555500.000,502122784.000<br/>3066,SZ002232,2026-10-13,15.990,16.290,15.670,16.160,12115600.000,193629744.000<br/>3067,SZ002233,2026-10-13,7.170,7.200,7.030,7.040,13226900.000,93850536.000<br/>3068,SZ002234,2026-10-13,7.670,7.750,7.470,7.730,4550300.000,34662220.000<br/>3069,SZ002235,2026-10-13,7.520,7.840,7.390,7.770,39859900.000,302444576.000<br/>3070,SZ002236,2026-10-13,15.430,15.480,15.220,15.270,18684600.000,286558144.000<br/>3071,SZ002237,2026-10-13,12.020,12.490,11.950,12.330,19523000.000,238039360.000<br/>3072,SZ002238,2026-10-13,7.120,7.370,6.900,7.280,33108700.000,236270112.000<br/>3073,SZ002239,2026-10-13,2.470,2.490,2.430,2.470,52404200.000,128925056.000<br/>3074,SZ002240,2026-10-13,22.800,23.420,22.360,23.280,28917400.000,662603520.000<br/>3075,SZ002241,2026-10-13,20.480,20.830,20.330,20.630,63543100.000,1308423289.000<br/>3076,SZ002242,2026-10-13,15.820,17.790,15.160,17.670,139744900.000,2330711808.000<br/>3077,SZ002243,2026-10-13,7.020,7.140,6.920,7.110,9878100.000,69492136.000<br/>3078,SZ002244,2026-10-13,9.850,10.140,9.680,9.820,31285900.000,308765120.000<br/>3079,SZ002245,2026-10-13,15.460,15.840,15.130,15.620,40393100.000,625576958.000<br/>3080,SZ002246,2026-10-13,24.480,25.370,23.630,25.080,26559600.000,649587392.000<br/>3081,SZ002247,2026-10-13,2.410,2.500,2.360,2.480,20954100.000,51149524.000<br/>3082,SZ002248,2026-10-13,8.720,9.040,8.550,8.970,9614400.000,84923112.000<br/>3083,SZ002249,2026-10-13,6.360,6.410,6.250,6.380,20551500.000,130193048.000<br/>3084,SZ002250,2026-10-13,14.100,14.660,13.850,14.560,15549600.000,222390784.000<br/>3085,SZ002251,2026-10-13,3.440,3.550,3.390,3.530,76610200.000,267361392.000<br/>3086,SZ002252,2026-10-13,4.970,4.990,4.920,4.950,58088800.000,287416896.000<br/>3087,SZ002253,2026-10-13,8.430,8.810,8.320,8.720,5957100.000,51138376.000<br/>3088,SZ002254,2026-10-13,10.860,11.040,10.600,10.990,13598400.000,147160224.000<br/>3089,SZ002255,2026-10-13,7.360,7.540,7.250,7.500,9122800.000,67627864.000<br/>3090,SZ002256,2026-10-13,3.210,3.220,3.140,3.200,29231000.000,92928376.000<br/>3091,SZ002258,2026-10-13,14.210,14.620,13.920,14.510,16664700.000,239424208.000<br/>3092,SZ002259,2026-10-13,4.800,4.910,4.650,4.860,20182900.000,96656496.000<br/>3093,SZ002261,2026-10-13,22.280,22.610,22.020,22.390,21419300.000,477692864.000<br/>3094,SZ002262,2026-10-13,21.820,21.910,21.460,21.600,8380600.000,181643616.000<br/>3095,SZ002263,2026-10-13,3.110,3.270,3.110,3.240,55183900.000,176219936.000<br/>3096,SZ002264,2026-10-13,8.300,8.550,7.840,7.980,137734600.000,1119789312.000<br/>3097,SZ002265,2026-10-13,18.230,19.050,18.050,18.940,12009900.000,223492944.000<br/>3098,SZ002266,2026-10-13,4.600,4.670,4.510,4.590,61230800.000,280051968.000<br/>3099,SZ002267,2026-10-13,7.170,7.220,7.120,7.160,4623800.000,33144072.000<br/>3100,SZ002268,2026-10-13,14.930,15.170,14.700,15.000,15543900.000,232275376.000<br/>3101,SZ002269,2026-10-13,1.370,1.400,1.340,1.390,52249600.000,71623840.000<br/>3102,SZ002270,2026-10-13,18.670,19.290,18.000,18.560,23078400.000,429232224.000<br/>3103,SZ002271,2026-10-13,10.760,11.030,10.650,10.740,55433400.000,600555324.000<br/>3104,SZ002272,2026-10-13,12.900,13.760,12.530,13.550,20945900.000,277100096.000<br/>3105,SZ002273,2026-10-13,21.010,21.420,20.420,21.040,43681500.000,916152056.000<br/>3106,SZ002274,2026-10-13,5.730,5.780,5.620,5.730,13123800.000,74890808.000<br/>3107,SZ002275,2026-10-13,12.310,12.310,12.190,12.250,1206000.000,14776895.000<br/>3108,SZ002276,2026-10-13,9.810,9.950,9.700,9.870,10496200.000,103212520.000<br/>3109,SZ002277,2026-10-13,4.740,4.820,4.630,4.780,17081400.000,80913920.000<br/>3110,SZ002278,2026-10-13,7.700,7.980,7.610,7.960,7917600.000,61859680.000<br/>3111,SZ002279,2026-10-13,6.680,6.920,6.610,6.850,28569800.000,193958640.000<br/>3112,SZ002281,2026-10-13,135.680,147.850,132.700,145.860,34994800.000,4917096448.000<br/>3113,SZ002282,2026-10-13,6.050,6.140,5.940,6.100,5047500.000,30533542.000<br/>3114,SZ002283,2026-10-13,7.580,7.670,7.370,7.550,16048600.000,120475296.000<br/>3115,SZ002284,2026-10-13,8.960,9.080,8.810,8.940,11191800.000,99957784.000<br/>3116,SZ002285,2026-10-13,2.930,3.040,2.840,2.930,177976400.000,520806944.000<br/>3117,SZ002286,2026-10-13,8.320,8.670,8.200,8.540,18351200.000,155763568.000<br/>3118,SZ002287,2026-10-13,19.360,19.550,19.250,19.370,1310000.000,25413160.000<br/>3119,SZ002289,2026-10-13,30.680,31.570,29.780,31.540,3107600.000,95352976.000<br/>3120,SZ002290,2026-10-13,59.500,61.970,57.810,60.920,6051400.000,360655520.000<br/>3121,SZ002291,2026-10-13,5.680,5.980,5.620,5.970,76368500.000,447053024.000<br/>3122,SZ002292,2026-10-13,8.810,9.270,8.630,9.160,84824500.000,761244736.000<br/>3123,SZ002293,2026-10-13,11.430,11.880,11.400,11.690,12372400.000,144782352.000<br/>3124,SZ002294,2026-10-13,30.670,31.140,30.020,30.360,9792200.000,297827456.000<br/>3125,SZ002295,2026-10-13,9.080,9.500,8.880,9.420,9262000.000,85384944.000<br/>3126,SZ002296,2026-10-13,9.130,9.210,8.750,9.060,10831600.000,97413352.000<br/>3127,SZ002297,2026-10-13,17.000,18.100,16.580,17.840,42764800.000,742541504.000<br/>3128,SZ002298,2026-10-13,8.150,8.560,7.850,8.280,41760300.000,339486912.000<br/>3129,SZ002299,2026-10-13,15.800,15.860,15.510,15.600,8822000.000,138272144.000<br/>3130,SZ002300,2026-10-13,7.350,8.320,7.100,7.970,75668600.000,599357190.000<br/>3131,SZ002301,2026-10-13,8.000,8.070,7.680,7.900,22444500.000,176764880.000<br/>3132,SZ002302,2026-10-13,4.700,5.020,4.660,4.850,17015300.000,82228912.000<br/>3133,SZ002303,2026-10-13,6.090,6.400,5.910,6.260,78698100.000,486864864.000<br/>3134,SZ002304,2026-10-13,37.390,37.690,37.240,37.290,5825200.000,218012944.000<br/>3135,SZ002305,2026-10-13,1.990,2.010,1.950,2.000,14750400.000,29193288.000<br/>3136,SZ002306,2026-10-13,1.960,2.040,1.920,2.010,10887800.000,21554886.000<br/>3137,SZ002307,2026-10-13,2.960,3.060,2.930,3.030,36317300.000,109747544.000<br/>3138,SZ002309,2026-10-13,2.740,2.810,2.700,2.780,66946400.000,184318960.000<br/>3139,SZ002310,2026-10-13,2.190,2.220,2.160,2.200,49642900.000,108551696.000<br/>3140,SZ002311,2026-10-13,43.660,44.660,43.190,43.300,7485500.000,327903552.000<br/>3141,SZ002312,2026-10-13,8.020,8.150,7.980,8.110,13450400.000,108559752.000<br/>3142,SZ002313,2026-10-13,8.280,8.620,8.040,8.520,9421500.000,78837784.000<br/>3143,SZ002314,2026-10-13,2.290,2.320,2.240,2.300,23985500.000,54882016.000<br/>3144,SZ002315,2026-10-13,25.170,25.840,24.830,25.600,12960500.000,329405792.000<br/>3145,SZ002316,2026-10-13,4.560,4.740,4.390,4.700,50201900.000,230155264.000<br/>3146,SZ002317,2026-10-13,25.790,25.900,24.380,25.490,31641500.000,794526208.000<br/>3147,SZ002318,2026-10-13,17.910,18.220,17.720,17.860,5962600.000,107146992.000<br/>3148,SZ002319,2026-10-13,9.800,10.060,9.530,9.960,10820700.000,105764880.000<br/>3149,SZ002320,2026-10-13,6.150,6.250,6.070,6.190,16566700.000,102191448.000<br/>3150,SZ002321,2026-10-13,1.980,2.040,1.940,2.030,67935000.000,135281696.000<br/>3151,SZ002322,2026-10-13,13.080,13.080,12.670,13.080,24667200.000,320103296.000<br/>3152,SZ002323,2026-10-13,1.230,1.240,1.200,1.210,41992700.000,51151984.000<br/>3153,SZ002324,2026-10-13,8.400,8.510,8.170,8.420,22485000.000,187365808.000<br/>3154,SZ002326,2026-10-13,16.390,16.520,15.800,16.350,23779600.000,384627392.000<br/>3155,SZ002327,2026-10-13,6.190,6.190,6.110,6.160,4557700.000,28027164.000<br/>3156,SZ002328,2026-10-13,7.490,7.670,7.260,7.620,27470600.000,205066928.000<br/>3157,SZ002329,2026-10-13,3.830,4.000,3.700,3.980,50108000.000,194698864.000<br/>3158,SZ002330,2026-10-13,4.050,4.170,4.000,4.140,12022900.000,49246120.000<br/>3159,SZ002331,2026-10-13,7.040,7.150,6.890,7.090,6305200.000,44329824.000<br/>3160,SZ002332,2026-10-13,8.710,8.790,8.670,8.690,14589300.000,127110440.000<br/>3161,SZ002333,2026-10-13,5.250,5.380,5.130,5.360,8043700.000,42285896.000<br/>3162,SZ002334,2026-10-13,6.320,6.490,6.300,6.450,9318200.000,59524776.000<br/>3163,SZ002335,2026-10-13,27.400,27.830,26.750,27.420,20203500.000,550656194.000<br/>3164,SZ002337,2026-10-13,4.660,4.740,4.520,4.700,9612700.000,44647640.000<br/>3165,SZ002338,2026-10-13,38.400,39.150,37.000,38.680,5405400.000,206075152.000<br/>3166,SZ002339,2026-10-13,7.180,7.370,7.040,7.330,20013000.000,144772048.000<br/>3167,SZ002340,2026-10-13,6.110,6.150,6.030,6.120,60479400.000,368254016.000<br/>3168,SZ002342,2026-10-13,7.060,7.440,6.830,7.380,103794100.000,740614272.000<br/>3169,SZ002343,2026-10-13,7.360,7.360,7.360,7.360,15958600.000,117455152.000<br/>3170,SZ002344,2026-10-13,3.980,4.030,3.910,4.020,12274100.000,48846772.000<br/>3171,SZ002345,2026-10-13,8.460,8.570,8.330,8.500,8439700.000,71318768.000<br/>3172,SZ002346,2026-10-13,17.110,17.350,16.600,17.230,5253400.000,89238352.000<br/>3173,SZ002347,2026-10-13,6.050,6.260,5.890,6.200,28407800.000,172977136.000<br/>3174,SZ002348,2026-10-13,9.530,9.830,9.180,9.730,13124500.000,125058832.000<br/>3175,SZ002349,2026-10-13,8.260,9.100,8.190,8.660,67215500.000,577546182.000<br/>3176,SZ002350,2026-10-13,13.080,13.360,12.800,13.250,4851200.000,63386568.000<br/>3177,SZ002351,2026-10-13,9.900,9.920,9.720,9.850,5909400.000,58068196.000<br/>3178,SZ002352,2026-10-13,31.070,31.260,30.920,31.180,14258500.000,443803648.000<br/>3179,SZ002353,2026-10-13,96.000,99.090,95.650,97.420,17901500.000,1738778626.000<br/>3180,SZ002354,2026-10-13,7.140,8.030,7.030,7.770,323012800.000,2479976192.000<br/>3181,SZ002355,2026-10-13,4.570,4.740,4.500,4.710,14681400.000,67952152.000<br/>3182,SZ002356,2026-10-13,2.610,2.690,2.560,2.670,19248200.000,50649840.000<br/>3183,SZ002357,2026-10-13,11.200,11.410,10.860,11.220,6129500.000,68291304.000<br/>3184,SZ002358,2026-10-13,5.110,5.220,5.080,5.200,10778000.000,55547312.000<br/>3185,SZ002360,2026-10-13,5.030,5.110,4.980,5.040,3100400.000,15670356.000<br/>3186,SZ002361,2026-10-13,8.870,9.350,8.670,9.270,62394100.000,564229952.000<br/>3187,SZ002362,2026-10-13,15.730,16.090,15.400,15.990,4791900.000,75686104.000<br/>3188,SZ002363,2026-10-13,6.800,6.940,6.610,6.900,4930600.000,33484144.000<br/>3189,SZ002364,2026-10-13,29.500,30.540,28.820,29.830,20588900.000,609060423.000<br/>3190,SZ002365,2026-10-13,13.010,13.070,12.520,12.940,14708300.000,188756016.000<br/>3191,SZ002366,2026-10-13,5.720,5.920,5.710,5.840,56111300.000,325654144.000<br/>3192,SZ002367,2026-10-13,5.770,5.850,5.600,5.850,14753400.000,84739256.000<br/>3193,SZ002368,2026-10-13,12.390,12.400,12.030,12.320,8214800.000,100467824.000<br/>3194,SZ002369,2026-10-13,5.400,5.590,5.320,5.550,8224600.000,44985532.000<br/>3195,SZ002370,2026-10-13,5.000,5.150,4.910,5.110,11506800.000,58047344.000<br/>3196,SZ002371,2026-10-13,576.160,598.000,565.170,591.000,6233000.000,3636061440.000<br/>3197,SZ002372,2026-10-13,8.820,8.900,8.620,8.620,11798500.000,103276384.000<br/>3198,SZ002373,2026-10-13,7.320,7.450,7.270,7.420,13759100.000,101280832.000<br/>3199,SZ002374,2026-10-13,3.300,3.350,3.200,3.320,18729300.000,61439176.000<br/>3200,SZ002375,2026-10-13,3.820,3.940,3.770,3.920,17746200.000,68703536.000<br/>3201,SZ002376,2026-10-13,6.600,6.790,6.490,6.760,13500600.000,89698376.000<br/>3202,SZ002377,2026-10-13,2.870,2.980,2.830,2.970,45966000.000,134248928.000<br/>3203,SZ002378,2026-10-13,19.680,20.170,19.440,20.000,19485000.000,385492416.000<br/>3204,SZ002379,2026-10-13,15.800,16.200,15.700,16.060,18318800.000,292557696.000<br/>3205,SZ002380,2026-10-13,25.700,25.900,25.080,25.650,2593000.000,66159100.000<br/>3206,SZ002381,2026-10-13,5.570,5.700,5.450,5.640,4504700.000,25210048.000<br/>3207,SZ002382,2026-10-13,6.350,6.640,6.300,6.580,27612600.000,178348960.000<br/>3208,SZ002383,2026-10-13,7.200,7.550,7.180,7.440,15718200.000,115804144.000<br/>3209,SZ002384,2026-10-13,130.140,142.300,130.140,139.750,73037500.000,9952233472.000<br/>3210,SZ002385,2026-10-13,3.090,3.150,3.060,3.100,55698900.000,173106912.000<br/>3211,SZ002386,2026-10-13,5.820,5.910,5.770,5.880,12037900.000,70312496.000<br/>3212,SZ002387,2026-10-13,6.400,6.540,6.310,6.520,7966500.000,51213012.000<br/>3213,SZ002389,2026-10-13,17.440,18.650,17.330,18.430,25128400.000,455764768.000<br/>3214,SZ002390,2026-10-13,2.940,2.970,2.900,2.930,20485300.000,60089896.000<br/>3215,SZ002391,2026-10-13,5.140,5.220,5.100,5.190,5163400.000,26684804.000<br/>3216,SZ002392,2026-10-13,7.150,7.230,7.010,7.150,9975600.000,70952712.000<br/>3217,SZ002393,2026-10-13,14.020,14.050,13.710,13.990,1907600.000,26514180.000<br/>3218,SZ002394,2026-10-13,10.100,10.550,10.100,10.490,5080400.000,52657968.000<br/>3219,SZ002395,2026-10-13,12.950,13.220,12.680,13.120,5945100.000,77182096.000<br/>3220,SZ002396,2026-10-13,27.500,28.780,26.670,28.410,63776000.000,1772885376.000<br/>3221,SZ002397,2026-10-13,3.540,3.650,3.480,3.630,14911800.000,53301280.000<br/>3222,SZ002398,2026-10-13,4.180,4.320,4.140,4.300,15600200.000,66074756.000<br/>3223,SZ002399,2026-10-13,9.650,9.680,9.450,9.620,4053200.000,38811620.000<br/>3224,SZ002400,2026-10-13,6.550,6.800,6.450,6.740,75035700.000,499480384.000<br/>3225,SZ002401,2026-10-13,12.180,12.270,11.920,12.180,3714100.000,44863752.000<br/>3226,SZ002402,2026-10-13,16.990,17.180,16.630,17.080,16241500.000,274385280.000<br/>3227,SZ002403,2026-10-13,10.010,10.400,9.790,10.340,9907600.000,100241264.000<br/>3228,SZ002404,2026-10-13,5.770,6.010,5.700,5.970,17645300.000,103991904.000<br/>3229,SZ002405,2026-10-13,6.080,6.180,6.040,6.130,30200600.000,184575024.000<br/>3230,SZ002406,2026-10-13,6.350,6.420,6.240,6.390,10186400.000,64519752.000<br/>3231,SZ002407,2026-10-13,27.300,28.460,26.840,27.920,84232300.000,2316219648.000<br/>3232,SZ002408,2026-10-13,5.100,5.190,5.070,5.160,18109800.000,93089000.000<br/>3233,SZ002409,2026-10-13,104.240,109.280,101.220,107.490,13701400.000,1439092864.000<br/>3234,SZ002410,2026-10-13,8.670,8.690,8.450,8.550,22819200.000,195628000.000<br/>3235,SZ002412,2026-10-13,8.550,8.750,8.240,8.710,24799100.000,211592512.000<br/>3236,SZ002413,2026-10-13,7.500,8.140,7.450,8.060,113216800.000,881615360.000<br/>3237,SZ002414,2026-10-13,11.160,11.380,10.980,11.330,32752300.000,366196480.000<br/>3238,SZ002415,2026-10-13,33.050,33.940,32.840,33.620,52869000.000,1765623552.000<br/>3239,SZ002416,2026-10-13,9.300,9.440,9.200,9.390,14670900.000,136698240.000<br/>3240,SZ002418,2026-10-13,4.110,4.340,4.020,4.280,63396400.000,266126496.000<br/>3241,SZ002419,2026-10-13,4.820,5.130,4.780,4.940,46331600.000,227994752.000<br/>3242,SZ002420,2026-10-13,5.880,6.030,5.720,5.960,7397200.000,43562340.000<br/>3243,SZ002421,2026-10-13,3.180,3.390,3.140,3.330,183334600.000,602060352.000<br/>3244,SZ002422,2026-10-13,38.000,38.090,36.830,37.830,12568400.000,471606720.000<br/>3245,SZ002423,2026-10-13,9.120,9.300,9.060,9.230,16912500.000,155778544.000<br/>3246,SZ002424,2026-10-13,4.530,4.580,4.510,4.550,4518600.000,20527888.000<br/>3247,SZ002425,2026-10-13,3.170,3.560,3.120,3.380,97226800.000,326587104.000<br/>3248,SZ002426,2026-10-13,2.400,2.460,2.320,2.450,72986300.000,174687472.000<br/>3249,SZ002427,2026-10-13,4.460,4.620,4.420,4.590,10881700.000,49358968.000<br/>3250,SZ002428,2026-10-13,76.000,87.940,75.480,85.620,61237000.000,5097783296.000<br/>3251,SZ002429,2026-10-13,7.370,7.590,7.220,7.470,43381200.000,320833952.000<br/>3252,SZ002430,2026-10-13,24.800,27.520,24.200,27.520,46081000.000,1214131072.000<br/>3253,SZ002431,2026-10-13,1.260,1.280,1.240,1.260,14026500.000,17643368.000<br/>3254,SZ002432,2026-10-13,56.120,57.970,55.360,57.300,10796800.000,609439232.000<br/>3255,SZ002434,2026-10-13,5.820,5.880,5.700,5.870,10981100.000,63785332.000<br/>3256,SZ002436,2026-10-13,33.060,36.890,32.690,36.190,120483100.000,4178071552.000<br/>3257,SZ002437,2026-10-13,3.410,3.590,3.250,3.430,246110700.000,837272901.000<br/>3258,SZ002438,2026-10-13,13.660,13.980,13.550,13.860,4578400.000,62937032.000<br/>3259,SZ002439,2026-10-13,14.700,14.870,14.520,14.760,26984600.000,396904096.000<br/>3260,SZ002440,2026-10-13,11.600,12.320,11.470,12.160,32085500.000,382292736.000<br/>3261,SZ002441,2026-10-13,9.120,9.200,8.760,8.850,38860000.000,346837216.000<br/>3262,SZ002442,2026-10-13,5.100,5.350,5.040,5.310,17568100.000,91889312.000<br/>3263,SZ002443,2026-10-13,11.960,12.600,11.700,12.390,24411200.000,296371264.000<br/>3264,SZ002444,2026-10-13,26.880,26.950,26.330,26.460,7006400.000,186631488.000<br/>3265,SZ002445,2026-10-13,3.180,3.300,3.140,3.270,66964600.000,216577440.000<br/>3266,SZ002446,2026-10-13,7.180,7.450,7.050,7.400,18015900.000,130784208.000<br/>3267,SZ002448,2026-10-13,10.480,11.010,10.260,10.780,18603700.000,199042976.000<br/>3268,SZ002449,2026-10-13,6.300,6.460,6.190,6.420,7628800.000,48266896.000<br/>3269,SZ002451,2026-10-13,7.570,7.840,7.430,7.800,11655100.000,89383048.000<br/>3270,SZ002452,2026-10-13,11.160,11.190,10.560,10.770,18392000.000,199414704.000<br/>3271,SZ002453,2026-10-13,4.670,4.860,4.560,4.810,28012600.000,132218592.000<br/>3272,SZ002454,2026-10-13,5.200,5.350,5.150,5.300,30556000.000,160571376.000<br/>3273,SZ002455,2026-10-13,6.600,6.770,6.470,6.710,22933900.000,151635312.000<br/>3274,SZ002456,2026-10-13,6.300,6.440,6.230,6.370,45808400.000,290635712.000<br/>3275,SZ002457,2026-10-13,11.800,12.240,11.770,12.080,48089200.000,579468032.000<br/>3276,SZ002458,2026-10-13,7.810,7.960,7.750,7.900,15670500.000,123529864.000<br/>3277,SZ002459,2026-10-13,6.740,6.820,6.600,6.730,34413500.000,231532240.000<br/>3278,SZ002460,2026-10-13,42.500,42.990,40.780,41.930,48616100.000,2028853376.000<br/>3279,SZ002461,2026-10-13,8.880,9.060,8.880,8.930,7001700.000,62787532.000<br/>3280,SZ002462,2026-10-13,12.220,12.310,12.020,12.240,2378900.000,28931526.000<br/>3281,SZ002463,2026-10-13,104.980,117.390,104.580,115.900,59806500.000,6691281920.000<br/>3282,SZ002465,2026-10-13,9.550,9.740,9.300,9.640,42930900.000,407643840.000<br/>3283,SZ002466,2026-10-13,38.410,38.870,37.290,38.500,34552600.000,1316828416.000<br/>3284,SZ002467,2026-10-13,5.150,5.250,5.070,5.130,78782200.000,406818496.000<br/>3285,SZ002468,2026-10-13,14.590,15.170,14.500,14.980,25273300.000,375250144.000<br/>3286,SZ002469,2026-10-13,6.150,6.290,6.080,6.240,8413100.000,52329148.000<br/>3287,SZ002470,2026-10-13,1.910,1.970,1.880,1.950,111046900.000,213829936.000<br/>3288,SZ002471,2026-10-13,5.040,5.120,4.880,5.080,42590900.000,212851536.000<br/>3289,SZ002472,2026-10-13,35.370,35.850,34.610,35.620,14054300.000,495036224.000<br/>3290,SZ002474,2026-10-13,6.410,6.630,6.310,6.610,24796800.000,161069296.000<br/>3291,SZ002475,2026-10-13,45.500,46.650,44.700,46.150,83239700.000,3800570112.000<br/>3292,SZ002476,2026-10-13,4.760,4.870,4.620,4.840,7789800.000,37070376.000<br/>3293,SZ002478,2026-10-13,6.200,6.380,6.100,6.360,14323400.000,89422696.000<br/>3294,SZ002479,2026-10-13,5.610,5.750,5.510,5.700,16444600.000,92839376.000<br/>3295,SZ002480,2026-10-13,5.990,6.030,5.810,5.870,30818800.000,181332624.000<br/>3296,SZ002481,2026-10-13,4.380,4.480,4.350,4.450,11708300.000,51765272.000<br/>3297,SZ002482,2026-10-13,1.330,1.360,1.310,1.340,69066200.000,92139064.000<br/>3298,SZ002483,2026-10-13,5.900,6.180,5.780,6.100,19973200.000,120157432.000<br/>3299,SZ002484,2026-10-13,43.890,46.490,42.120,45.650,35208000.000,1554716800.000<br/>3300,SZ002485,2026-10-13,5.950,5.970,5.870,5.970,2144600.000,12683158.000<br/>3301,SZ002486,2026-10-13,2.740,2.800,2.640,2.770,45788000.000,125022032.000<br/>3302,SZ002487,2026-10-13,44.880,46.490,42.390,42.390,87352100.000,3847979776.000<br/>3303,SZ002488,2026-10-13,7.090,7.250,6.900,7.160,16991900.000,120462736.000<br/>3304,SZ002489,2026-10-13,2.800,2.850,2.750,2.830,22789100.000,63765332.000<br/>3305,SZ002490,2026-10-13,7.070,7.490,7.070,7.270,44753500.000,325908192.000<br/>3306,SZ002491,2026-10-13,17.120,18.690,16.700,18.350,115381300.000,2055301120.000<br/>3307,SZ002492,2026-10-13,6.000,6.210,5.870,6.150,7046900.000,42497372.000<br/>3308,SZ002493,2026-10-13,12.400,12.670,11.870,12.150,64749500.000,788658297.000<br/>3309,SZ002494,2026-10-13,4.750,4.900,4.580,4.840,19859100.000,94803816.000<br/>3310,SZ002495,2026-10-13,2.370,2.450,2.310,2.440,24948800.000,59710064.000<br/>3311,SZ002496,2026-10-13,2.050,2.200,2.020,2.160,68816300.000,145886464.000<br/>3312,SZ002497,2026-10-13,14.600,14.800,14.250,14.680,29114900.000,423614880.000<br/>3313,SZ002498,2026-10-13,6.270,6.280,6.080,6.220,50132200.000,309072352.000<br/>3314,SZ002500,2026-10-13,5.210,5.270,5.190,5.220,17151800.000,89645184.000<br/>3315,SZ002501,2026-10-13,1.330,1.330,1.290,1.320,37224700.000,48671960.000<br/>3316,SZ002506,2026-10-13,2.370,2.430,2.300,2.400,198179300.000,470824448.000<br/>3317,SZ002507,2026-10-13,11.380,11.420,11.250,11.270,7637100.000,86565496.000<br/>3318,SZ002508,2026-10-13,17.100,17.490,16.920,17.350,8244100.000,142294928.000<br/>3319,SZ002510,2026-10-13,5.460,5.500,5.350,5.470,11171500.000,60603700.000<br/>3320,SZ002511,2026-10-13,7.010,7.020,6.900,6.950,8275200.000,57587152.000<br/>3321,SZ002512,2026-10-13,3.550,3.650,3.450,3.620,17477500.000,61896936.000<br/>3322,SZ002513,2026-10-13,5.250,5.860,5.180,5.600,33223400.000,183765632.000<br/>3323,SZ002514,2026-10-13,2.340,2.380,2.250,2.350,14960000.000,34558636.000<br/>3324,SZ002515,2026-10-13,6.350,6.560,6.240,6.470,34675800.000,222291472.000<br/>3325,SZ002516,2026-10-13,5.370,5.510,5.320,5.480,15358100.000,83232608.000<br/>3326,SZ002517,2026-10-13,16.150,16.300,15.820,16.050,35522900.000,571417985.000<br/>3327,SZ002518,2026-10-13,30.630,31.200,29.130,30.710,14865700.000,445763968.000<br/>3328,SZ002519,2026-10-13,5.330,5.560,5.220,5.520,32700900.000,176927584.000<br/>3329,SZ002520,2026-10-13,5.910,5.960,5.680,5.920,20452500.000,119109216.000<br/>3330,SZ002521,2026-10-13,6.210,6.260,6.110,6.230,3329900.000,20637648.000<br/>3331,SZ002522,2026-10-13,5.080,5.280,5.000,5.270,28883700.000,149042816.000<br/>3332,SZ002523,2026-10-13,3.370,3.530,3.320,3.510,32169900.000,111019808.000<br/>3333,SZ002524,2026-10-13,4.040,4.140,3.900,4.120,13918300.000,56073868.000<br/>3334,SZ002526,2026-10-13,2.580,2.640,2.540,2.620,22814700.000,59167772.000<br/>3335,SZ002527,2026-10-13,10.110,10.230,9.910,10.140,5677600.000,57185876.000<br/>3336,SZ002528,2026-10-13,5.690,6.260,5.690,6.190,21792300.000,132438080.000<br/>3337,SZ002529,2026-10-13,6.490,6.720,6.290,6.690,5656200.000,36868632.000<br/>3338,SZ002530,2026-10-13,6.990,7.120,6.920,7.090,8092300.000,56831268.000<br/>3339,SZ002531,2026-10-13,8.190,8.980,7.950,8.020,232347900.000,1945025408.000<br/>3340,SZ002532,2026-10-13,11.920,12.240,11.800,12.110,33837900.000,407774080.000<br/>3341,SZ002533,2026-10-13,10.960,11.080,10.780,10.990,7083400.000,77416384.000<br/>3342,SZ002534,2026-10-13,16.430,16.650,15.900,16.460,7374700.000,119703032.000<br/>3343,SZ002535,2026-10-13,2.410,2.490,2.330,2.460,16192900.000,39058376.000<br/>3344,SZ002536,2026-10-13,40.200,42.300,38.300,41.160,34506300.000,1386097664.000<br/>3345,SZ002537,2026-10-13,5.710,5.860,5.670,5.810,20386600.000,117599616.000<br/>3346,SZ002538,2026-10-13,6.460,6.460,6.280,6.360,8653300.000,55205544.000<br/>3347,SZ002539,2026-10-13,11.510,11.570,11.280,11.350,10397600.000,118440880.000<br/>3348,SZ002540,2026-10-13,5.000,5.090,4.950,5.060,9421700.000,47190688.000<br/>3349,SZ002541,2026-10-13,19.870,20.990,19.750,20.350,19999200.000,408401312.000<br/>3350,SZ002542,2026-10-13,1.580,1.600,1.540,1.600,9692500.000,15223661.000<br/>3351,SZ002543,2026-10-13,7.500,7.680,7.400,7.460,13300700.000,100173896.000<br/>3352,SZ002544,2026-10-13,14.610,15.030,14.290,14.920,11683500.000,171731840.000<br/>3353,SZ002545,2026-10-13,13.170,13.500,12.950,13.440,21817000.000,289160032.000<br/>3354,SZ002546,2026-10-13,7.350,7.430,7.210,7.410,10108300.000,74016872.000<br/>3355,SZ002547,2026-10-13,2.440,2.480,2.370,2.430,25018600.000,60442272.000<br/>3356,SZ002548,2026-10-13,3.780,3.880,3.710,3.840,20480800.000,77711848.000<br/>3357,SZ002549,2026-10-13,12.620,14.250,12.380,14.250,65082200.000,889935296.000<br/>3358,SZ002550,2026-10-13,6.360,6.360,6.230,6.330,9867700.000,62191856.000<br/>3359,SZ002551,2026-10-13,3.380,3.420,3.260,3.390,17931600.000,60128248.000<br/>3360,SZ002552,2026-10-13,39.190,43.500,37.920,41.640,21490800.000,879564544.000<br/>3361,SZ002553,2026-10-13,15.900,16.200,15.550,15.820,10878600.000,172282928.000<br/>3362,SZ002554,2026-10-13,2.670,2.710,2.620,2.690,11029400.000,29445404.000<br/>3363,SZ002555,2026-10-13,16.920,17.080,16.620,17.000,23820600.000,401933600.000<br/>3364,SZ002556,2026-10-13,5.110,5.200,5.060,5.170,8458900.000,43500500.000<br/>3365,SZ002557,2026-10-13,19.060,19.190,18.780,18.800,6571400.000,124480136.000<br/>3366,SZ002558,2026-10-13,22.360,22.680,21.950,22.410,36337100.000,810676603.000<br/>3367,SZ002559,2026-10-13,8.050,8.240,7.960,8.180,11691900.000,94635248.000<br/>3368,SZ002560,2026-10-13,6.260,6.390,6.090,6.360,45787500.000,286140000.000<br/>3369,SZ002561,2026-10-13,7.250,7.480,7.140,7.460,9452100.000,69373928.000<br/>3370,SZ002562,2026-10-13,4.800,5.020,4.780,4.980,26563700.000,131267920.000<br/>3371,SZ002563,2026-10-13,5.610,5.650,5.500,5.560,15129000.000,84235144.000<br/>3372,SZ002564,2026-10-13,4.960,5.320,4.870,5.190,37449000.000,192130304.000<br/>3373,SZ002565,2026-10-13,8.780,9.090,8.110,8.950,153898700.000,1320402176.000<br/>3374,SZ002566,2026-10-13,6.860,7.030,6.710,7.000,6836600.000,47130888.000<br/>3375,SZ002567,2026-10-13,3.600,3.650,3.570,3.620,13310600.000,48027908.000<br/>3376,SZ002568,2026-10-13,19.000,19.090,18.620,18.900,9660700.000,182522432.000<br/>3377,SZ002569,2026-10-13,10.920,11.200,10.590,11.110,845000.000,9246287.000<br/>3378,SZ002570,2026-10-13,4.350,4.470,4.310,4.440,15704900.000,69082768.000<br/>3379,SZ002571,2026-10-13,9.940,10.210,9.900,10.180,3184000.000,32023816.000<br/>3380,SZ002572,2026-10-13,7.620,7.620,7.470,7.520,8830500.000,66571720.000<br/>3381,SZ002573,2026-10-13,3.120,3.150,3.070,3.110,12163600.000,37792540.000<br/>3382,SZ002574,2026-10-13,4.940,5.100,4.800,5.040,7555100.000,37630856.000<br/>3383,SZ002575,2026-10-13,4.950,5.140,4.880,5.080,23186900.000,116550432.000<br/>3384,SZ002576,2026-10-13,15.750,15.790,15.030,15.290,15861100.000,242809488.000<br/>3385,SZ002577,2026-10-13,19.950,21.860,19.300,21.600,9595200.000,198723712.000<br/>3386,SZ002578,2026-10-13,4.020,4.130,3.930,4.100,15870100.000,64029560.000<br/>3387,SZ002579,2026-10-13,14.500,16.430,14.060,16.430,82066900.000,1263571200.000<br/>3388,SZ002580,2026-10-13,18.530,20.250,17.890,19.890,90566400.000,1687739264.000<br/>3389,SZ002581,2026-10-13,5.200,5.290,5.080,5.220,3636800.000,18825460.000<br/>3390,SZ002582,2026-10-13,9.470,9.560,9.320,9.500,7808900.000,73732616.000<br/>3391,SZ002583,2026-10-13,7.550,7.710,7.450,7.630,22328700.000,169212464.000<br/>3392,SZ002584,2026-10-13,8.450,8.800,8.310,8.760,47578700.000,409994976.000<br/>3393,SZ002585,2026-10-13,9.270,9.900,9.070,9.750,66879500.000,637632768.000<br/>3394,SZ002586,2026-10-13,3.450,3.580,3.350,3.530,11549400.000,40199772.000<br/>3395,SZ002587,2026-10-13,5.220,5.760,5.090,5.760,61958400.000,347602912.000<br/>3396,SZ002588,2026-10-13,7.520,7.580,7.410,7.470,8481800.000,63514192.000<br/>3397,SZ002589,2026-10-13,3.220,3.270,3.100,3.260,74776400.000,239581120.000<br/>3398,SZ002590,2026-10-13,9.440,9.530,9.270,9.440,5131200.000,48217528.000<br/>3399,SZ002591,2026-10-13,6.770,6.970,6.560,6.690,59564100.000,399853824.000<br/>3400,SZ002592,2026-10-13,6.030,6.110,5.970,6.080,1562400.000,9429817.000<br/>3401,SZ002593,2026-10-13,4.480,4.620,4.400,4.610,13567000.000,61493944.000<br/>3402,SZ002594,2026-10-13,83.100,84.490,82.040,82.180,33633300.000,2788457984.000<br/>3403,SZ002595,2026-10-13,39.010,39.780,38.560,38.920,4290400.000,169026784.000<br/>3404,SZ002596,2026-10-13,3.350,3.500,3.280,3.390,36237300.000,123479184.000<br/>3405,SZ002597,2026-10-13,21.800,22.810,21.500,22.250,13405400.000,299574464.000<br/>3406,SZ002598,2026-10-13,6.820,6.870,6.700,6.840,2063800.000,14009108.000<br/>3407,SZ002599,2026-10-13,5.560,5.700,5.480,5.660,7772600.000,43506892.000<br/>3408,SZ002600,2026-10-13,10.700,10.960,10.480,10.770,62410900.000,668127937.000<br/>3409,SZ002601,2026-10-13,14.510,14.520,14.280,14.350,10406300.000,149835056.000<br/>3410,SZ002602,2026-10-13,13.300,13.370,13.000,13.060,69546700.000,915823422.000<br/>3411,SZ002603,2026-10-13,15.160,15.290,15.040,15.070,14706600.000,222425616.000<br/>3412,SZ002605,2026-10-13,16.700,17.020,16.610,16.970,4730800.000,79716416.000<br/>3413,SZ002606,2026-10-13,11.880,12.140,11.780,12.000,14396600.000,172026928.000<br/>3414,SZ002607,2026-10-13,1.870,1.910,1.830,1.900,146773000.000,275739840.000<br/>3415,SZ002608,2026-10-13,7.420,7.450,7.320,7.400,12509300.000,92441976.000<br/>3416,SZ002609,2026-10-13,8.080,8.150,7.910,8.030,8298900.000,66628596.000<br/>3417,SZ002611,2026-10-13,13.280,13.450,13.040,13.340,12430700.000,164847232.000<br/>3418,SZ002612,2026-10-13,16.230,16.940,16.000,16.740,10949900.000,181456560.000<br/>3419,SZ002613,2026-10-13,3.250,3.360,3.200,3.340,23256800.000,76420560.000<br/>3420,SZ002614,2026-10-13,7.900,8.240,7.850,8.040,50239200.000,404348832.000<br/>3421,SZ002615,2026-10-13,6.360,6.530,6.220,6.440,12728800.000,81123384.000<br/>3422,SZ002616,2026-10-13,4.870,4.930,4.800,4.910,5471600.000,26615812.000<br/>3423,SZ002617,2026-10-13,7.200,7.580,7.140,7.390,175551900.000,1289270269.000<br/>3424,SZ002620,2026-10-13,4.840,5.020,4.710,4.920,5082600.000,24740400.000<br/>3425,SZ002622,2026-10-13,2.430,2.480,2.310,2.470,35691100.000,85516000.000<br/>3426,SZ002623,2026-10-13,17.190,19.230,16.810,19.230,12519900.000,227013664.000<br/>3427,SZ002624,2026-10-13,9.860,10.090,9.650,9.990,40981500.000,405718720.000<br/>3428,SZ002625,2026-10-13,23.490,24.480,23.240,24.250,25105300.000,602289541.000<br/>3429,SZ002626,2026-10-13,15.410,15.540,15.070,15.320,3517700.000,53859968.000<br/>3430,SZ002627,2026-10-13,6.320,6.610,6.270,6.550,9382200.000,60469272.000<br/>3431,SZ002628,2026-10-13,4.750,4.860,4.670,4.800,12841200.000,61135276.000<br/>3432,SZ002629,2026-10-13,4.320,4.420,4.150,4.410,12672500.000,54489048.000<br/>3433,SZ002630,2026-10-13,1.810,1.950,1.720,1.920,42743500.000,79610536.000<br/>3434,SZ002631,2026-10-13,11.080,12.490,10.830,12.330,43477200.000,508207808.000<br/>3435,SZ002632,2026-10-13,8.390,8.710,8.310,8.650,8881300.000,75719856.000<br/>3436,SZ002633,2026-10-13,14.450,14.950,13.900,14.860,2894600.000,42020272.000<br/>3437,SZ002634,2026-10-13,3.840,3.890,3.700,3.850,4691200.000,17727364.000<br/>3438,SZ002635,2026-10-13,12.990,13.460,12.630,13.320,18097800.000,236329328.000<br/>3439,SZ002636,2026-10-13,60.000,70.230,59.590,67.180,47266500.000,3104131584.000<br/>3440,SZ002637,2026-10-13,9.980,10.310,9.880,10.240,13490100.000,136733328.000<br/>3441,SZ002638,2026-10-13,4.380,4.480,4.200,4.430,33298800.000,144941824.000<br/>3442,SZ002639,2026-10-13,13.000,14.590,12.940,14.590,93259000.000,1296895616.000<br/>3443,SZ002640,2026-10-13,3.520,3.890,3.470,3.890,263737300.000,990419776.000<br/>3444,SZ002641,2026-10-13,3.790,3.840,3.760,3.810,7236900.000,27550864.000<br/>3445,SZ002642,2026-10-13,6.960,7.100,6.860,7.080,10377700.000,72612032.000<br/>3446,SZ002643,2026-10-13,12.020,12.160,11.760,12.010,13486900.000,161149664.000<br/>3447,SZ002644,2026-10-13,8.100,8.280,7.950,8.250,5634100.000,45748896.000<br/>3448,SZ002645,2026-10-13,15.670,16.160,15.210,15.960,13890300.000,217884768.000<br/>3449,SZ002646,2026-10-13,7.040,7.330,7.040,7.170,17504500.000,125470992.000<br/>3450,SZ002647,2026-10-13,11.000,11.680,10.500,10.840,42060800.000,466018656.000<br/>3451,SZ002648,2026-10-13,26.240,26.900,26.050,26.290,29425300.000,777872513.000<br/>3452,SZ002649,2026-10-13,9.150,9.380,9.050,9.350,8690800.000,80349352.000<br/>3453,SZ002650,2026-10-13,6.120,6.240,6.000,6.200,2571100.000,15755411.000<br/>3454,SZ002651,2026-10-13,7.710,8.070,7.660,8.030,10945500.000,86669272.000<br/>3455,SZ002652,2026-10-13,4.190,4.340,4.020,4.290,14374800.000,60434872.000<br/>3456,SZ002653,2026-10-13,59.250,60.200,58.320,59.820,2151200.000,127792976.000<br/>3457,SZ002654,2026-10-13,11.200,11.670,10.970,11.540,25770800.000,291072960.000<br/>3458,SZ002655,2026-10-13,30.400,33.690,29.390,33.210,34097800.000,1088727808.000<br/>3459,SZ002656,2026-10-13,2.710,2.790,2.670,2.790,13760500.000,37800964.000<br/>3460,SZ002657,2026-10-13,14.650,15.150,14.370,15.040,7448400.000,110545928.000<br/>3461,SZ002658,2026-10-13,7.140,7.210,7.000,7.180,3256600.000,23191456.000<br/>3462,SZ002659,2026-10-13,4.680,4.820,4.550,4.790,14231700.000,66913288.000<br/>3463,SZ002660,2026-10-13,7.620,7.890,7.450,7.810,6462100.000,49590532.000<br/>3464,SZ002661,2026-10-13,7.600,7.770,7.480,7.750,6608100.000,50591888.000<br/>3465,SZ002662,2026-10-13,3.090,3.140,3.040,3.120,14239000.000,43965352.000<br/>3466,SZ002663,2026-10-13,1.690,1.740,1.660,1.730,41106900.000,70044576.000<br/>3467,SZ002664,2026-10-13,14.000,14.800,13.620,14.310,6647400.000,94057408.000<br/>3468,SZ002666,2026-10-13,4.120,4.220,4.030,4.200,12650400.000,52282848.000<br/>3469,SZ002667,2026-10-13,26.850,26.850,24.500,26.850,32566500.000,854278016.000<br/>3470,SZ002668,2026-10-13,9.160,9.330,9.120,9.220,12297200.000,113506240.000<br/>3471,SZ002669,2026-10-13,12.800,13.650,12.450,13.480,26625900.000,348305888.000<br/>3472,SZ002670,2026-10-13,10.960,11.170,10.920,11.050,16456000.000,181899120.000<br/>3473,SZ002671,2026-10-13,3.990,4.120,3.930,4.100,12073600.000,48703632.000<br/>3474,SZ002672,2026-10-13,3.710,3.830,3.620,3.790,14186000.000,53063512.000<br/>3475,SZ002673,2026-10-13,6.580,6.660,6.550,6.620,19715200.000,130217584.000<br/>3476,SZ002674,2026-10-13,20.330,22.370,19.600,21.710,25646200.000,541244544.000<br/>3477,SZ002675,2026-10-13,13.600,13.770,13.440,13.540,17098400.000,232247104.000<br/>3478,SZ002676,2026-10-13,5.150,5.360,5.100,5.330,12033400.000,63156976.000<br/>3479,SZ002677,2026-10-13,6.080,6.490,6.010,6.250,11795200.000,73648464.000<br/>3480,SZ002678,2026-10-13,4.410,4.510,4.290,4.490,7058200.000,31121220.000<br/>3481,SZ002679,2026-10-13,10.830,12.160,10.600,11.900,32939800.000,380357856.000<br/>3482,SZ002681,2026-10-13,4.330,4.380,4.240,4.360,27329800.000,117738528.000<br/>3483,SZ002682,2026-10-13,4.710,4.990,4.630,4.950,22392700.000,108385960.000<br/>3484,SZ002683,2026-10-13,25.670,26.580,25.400,26.460,9731200.000,253646560.000<br/>3485,SZ002685,2026-10-13,5.040,5.140,4.960,5.090,18086800.000,91403024.000<br/>3486,SZ002686,2026-10-13,6.130,6.260,6.020,6.200,8573900.000,52887264.000<br/>3487,SZ002687,2026-10-13,6.170,6.430,5.940,6.400,30173400.000,187079584.000<br/>3488,SZ002688,2026-10-13,5.140,5.200,5.060,5.170,8546900.000,43910980.000<br/>3489,SZ002689,2026-10-13,2.910,2.920,2.850,2.910,3711300.000,10690861.000<br/>3490,SZ002690,2026-10-13,15.110,15.310,15.010,15.160,4233200.000,64256840.000<br/>3491,SZ002691,2026-10-13,3.830,3.860,3.730,3.800,1365900.000,5171633.000<br/>3492,SZ002692,2026-10-13,5.760,5.760,4.890,4.930,154581000.000,835504128.000<br/>3493,SZ002693,2026-10-13,9.300,10.320,9.150,10.320,31951800.000,316822208.000<br/>3494,SZ002694,2026-10-13,2.700,2.810,2.670,2.780,9841800.000,27118720.000<br/>3495,SZ002695,2026-10-13,10.500,11.020,10.330,10.870,11864600.000,127448168.000<br/>3496,SZ002696,2026-10-13,8.540,8.860,7.900,8.860,36266500.000,308621376.000<br/>3497,SZ002697,2026-10-13,4.770,4.840,4.720,4.800,15817100.000,75706680.000<br/>3498,SZ002698,2026-10-13,10.970,11.070,10.830,10.980,6287000.000,68826832.000<br/>3499,SZ002700,2026-10-13,6.190,6.390,6.060,6.380,6147200.000,38334152.000<br/>3500,SZ002701,2026-10-13,4.370,4.370,4.260,4.320,21216200.000,91438704.000<br/>3501,SZ002702,2026-10-13,5.760,6.140,5.700,6.050,96819800.000,575557504.000<br/>3502,SZ002703,2026-10-13,14.500,14.800,14.130,14.750,22574300.000,327384128.000<br/>3503,SZ002705,2026-10-13,11.680,11.760,11.480,11.750,7268400.000,84575360.000<br/>3504,SZ002706,2026-10-13,8.210,8.250,8.080,8.170,14725100.000,120268552.000<br/>3505,SZ002707,2026-10-13,4.940,5.170,4.890,5.140,17543700.000,88542240.000<br/>3506,SZ002708,2026-10-13,15.120,15.790,14.680,15.610,22148200.000,337844000.000<br/>3507,SZ002709,2026-10-13,33.710,34.390,31.510,32.800,130768400.000,4286127360.000<br/>3508,SZ002712,2026-10-13,5.260,5.530,5.150,5.470,35220800.000,188507280.000<br/>3509,SZ002713,2026-10-13,9.150,9.640,9.060,9.450,11969000.000,112484352.000<br/>3510,SZ002714,2026-10-13,41.570,42.240,40.760,40.900,31740000.000,1310302592.000<br/>3511,SZ002715,2026-10-13,12.460,12.770,12.030,12.690,3685700.000,45851144.000<br/>3512,SZ002716,2026-10-13,8.130,8.590,8.020,8.500,100333700.000,832599808.000<br/>3513,SZ002718,2026-10-13,80.630,83.490,78.880,81.930,1125400.000,91572288.000<br/>3514,SZ002719,2026-10-13,5.950,6.060,5.880,6.060,1951600.000,11644709.000<br/>3515,SZ002721,2026-10-13,2.520,2.620,2.490,2.580,47930900.000,122073216.000<br/>3516,SZ002722,2026-10-13,13.150,13.430,12.950,13.390,2886200.000,38242248.000<br/>3517,SZ002723,2026-10-13,7.070,7.300,6.790,7.230,13008800.000,91716304.000<br/>3518,SZ002724,2026-10-13,6.670,7.300,6.530,7.080,48752900.000,339739488.000<br/>3519,SZ002725,2026-10-13,10.420,10.630,10.050,10.510,4482000.000,46413696.000<br/>3520,SZ002726,2026-10-13,2.000,2.100,1.980,2.070,33157700.000,68038072.000<br/>3521,SZ002727,2026-10-13,11.550,11.980,11.470,11.760,18755300.000,220495104.000<br/>3522,SZ002728,2026-10-13,9.510,9.770,9.360,9.730,23865700.000,229536800.000<br/>3523,SZ002729,2026-10-13,13.090,13.460,12.590,13.400,4636300.000,60646060.000<br/>3524,SZ002730,2026-10-13,18.400,18.980,17.700,18.750,7541400.000,138945776.000<br/>3525,SZ002732,2026-10-13,14.070,14.560,13.940,14.550,1969900.000,28075064.000<br/>3526,SZ002733,2026-10-13,19.100,20.470,19.100,19.980,65019600.000,1272329472.000<br/>3527,SZ002734,2026-10-13,17.160,17.270,16.430,16.590,21810800.000,364628416.000<br/>3528,SZ002735,2026-10-13,10.110,10.470,9.850,10.390,14740300.000,149717648.000<br/>3529,SZ002736,2026-10-13,10.000,10.060,9.910,10.000,23787400.000,237516192.000<br/>3530,SZ002737,2026-10-13,11.460,11.460,11.260,11.330,3549000.000,40294176.000<br/>3531,SZ002738,2026-10-13,37.710,38.780,37.140,38.450,24794500.000,940073472.000<br/>3532,SZ002739,2026-10-13,8.370,8.510,8.250,8.460,40128000.000,337008416.000<br/>3533,SZ002741,2026-10-13,21.100,22.000,20.210,21.480,20673600.000,437921056.000<br/>3534,SZ002742,2026-10-13,3.920,4.070,3.840,4.010,19505600.000,77330352.000<br/>3535,SZ002743,2026-10-13,4.160,4.300,4.070,4.280,10510500.000,44377588.000<br/>3536,SZ002745,2026-10-13,10.760,11.500,10.700,11.380,62595200.000,696169216.000<br/>3537,SZ002746,2026-10-13,6.170,6.220,6.110,6.160,10446500.000,64316520.000<br/>3538,SZ002747,2026-10-13,25.530,26.130,24.900,25.880,24489800.000,625618808.000<br/>3539,SZ002748,2026-10-13,11.770,13.100,11.750,13.100,13585900.000,171376640.000<br/>3540,SZ002749,2026-10-13,8.580,8.620,8.490,8.600,1766900.000,15109325.000<br/>3541,SZ002752,2026-10-13,6.000,6.090,5.890,6.060,8369900.000,50161120.000<br/>3542,SZ002753,2026-10-13,6.580,6.750,6.530,6.740,4914600.000,32761604.000<br/>3543,SZ002755,2026-10-13,12.790,12.900,12.520,12.730,11335900.000,144184672.000<br/>3544,SZ002756,2026-10-13,37.760,38.100,36.570,37.440,11002000.000,409644448.000<br/>3545,SZ002757,2026-10-13,17.220,17.750,16.890,17.560,12708600.000,219733216.000<br/>3546,SZ002758,2026-10-13,8.440,8.550,8.360,8.470,5801100.000,49127892.000<br/>3547,SZ002759,2026-10-13,12.110,12.500,11.830,12.240,22170500.000,268933088.000<br/>3548,SZ002760,2026-10-13,17.410,18.190,16.620,17.930,3506300.000,61226420.000<br/>3549,SZ002761,2026-10-13,7.500,7.630,7.440,7.550,9781000.000,74005872.000<br/>3550,SZ002762,2026-10-13,8.510,8.850,8.210,8.740,7824100.000,67032208.000<br/>3551,SZ002763,2026-10-13,7.360,7.500,7.210,7.480,5172000.000,38104800.000<br/>3552,SZ002765,2026-10-13,6.660,6.720,6.530,6.680,5528200.000,36727744.000<br/>3553,SZ002766,2026-10-13,4.000,4.100,3.950,4.090,16953100.000,68420992.000<br/>3554,SZ002767,2026-10-13,17.400,17.770,16.670,17.710,2949400.000,51034668.000<br/>3555,SZ002768,2026-10-13,66.000,66.000,61.910,61.910,11317400.000,707450106.000<br/>3556,SZ002769,2026-10-13,6.630,6.870,6.500,6.820,9453100.000,63210180.000<br/>3557,SZ002771,2026-10-13,12.980,13.370,12.660,13.250,5584900.000,72781376.000<br/>3558,SZ002772,2026-10-13,10.420,10.630,10.300,10.560,7905500.000,82962320.000<br/>3559,SZ002773,2026-10-13,19.880,20.450,19.780,20.200,6479000.000,130377472.000<br/>3560,SZ002774,2026-10-13,17.610,18.840,16.700,18.160,20038200.000,354217600.000<br/>3561,SZ002775,2026-10-13,3.320,3.400,3.190,3.380,12999400.000,42929460.000<br/>3562,SZ002777,2026-10-13,12.930,13.180,12.850,13.100,8205800.000,106896920.000<br/>3563,SZ002778,2026-10-13,15.130,15.490,14.590,15.300,2527900.000,38144864.000<br/>3564,SZ002779,2026-10-13,71.010,74.890,69.000,74.150,2605000.000,187392928.000<br/>3565,SZ002780,2026-10-13,14.280,15.440,13.880,15.180,13708600.000,203441248.000<br/>3566,SZ002782,2026-10-13,13.200,13.450,12.740,13.280,8938300.000,116682248.000<br/>3567,SZ002783,2026-10-13,7.830,8.100,7.740,7.990,7085300.000,56174712.000<br/>3568,SZ002785,2026-10-13,32.500,33.180,32.000,32.570,4490700.000,146337792.000<br/>3569,SZ002786,2026-10-13,7.200,7.380,7.030,7.340,7457400.000,53832408.000<br/>3570,SZ002787,2026-10-13,22.540,23.480,21.910,23.170,8449100.000,192180512.000<br/>3571,SZ002788,2026-10-13,10.200,10.600,9.900,10.550,13235800.000,136133072.000<br/>3572,SZ002789,2026-10-13,14.000,15.000,13.700,14.810,2760900.000,40342012.000<br/>3573,SZ002790,2026-10-13,6.300,6.550,6.230,6.520,12483400.000,80170416.000<br/>3574,SZ002791,2026-10-13,15.520,15.660,15.270,15.380,3029900.000,46719832.000<br/>3575,SZ002792,2026-10-13,25.400,27.500,24.880,27.440,20775800.000,548526400.000<br/>3576,SZ002793,2026-10-13,4.740,4.850,4.610,4.800,20913600.000,99334256.000<br/>3577,SZ002795,2026-10-13,6.810,7.010,6.440,6.900,12301100.000,82539664.000<br/>3578,SZ002796,2026-10-13,23.120,23.800,21.900,23.440,7967100.000,182017520.000<br/>3579,SZ002797,2026-10-13,6.140,6.200,6.120,6.150,36148200.000,222863312.000<br/>3580,SZ002798,2026-10-13,6.170,6.290,6.000,6.230,13080000.000,80343224.000<br/>3581,SZ002799,2026-10-13,7.170,7.370,7.000,7.350,15789700.000,113919416.000<br/>3582,SZ002800,2026-10-13,14.080,14.430,13.420,14.250,3221500.000,45045628.000<br/>3583,SZ002801,2026-10-13,25.840,26.150,25.330,25.800,799400.000,20555096.000<br/>3584,SZ002802,2026-10-13,12.160,12.770,12.050,12.680,3068800.000,38187008.000<br/>3585,SZ002803,2026-10-13,19.100,19.610,18.310,19.310,9513400.000,180436464.000<br/>3586,SZ002805,2026-10-13,18.580,19.110,17.430,18.110,56512800.000,1026742520.000<br/>3587,SZ002806,2026-10-13,13.770,14.310,13.360,14.200,5868200.000,81244024.000<br/>3588,SZ002807,2026-10-13,4.270,4.280,4.190,4.210,52126900.000,220344304.000<br/>3589,SZ002809,2026-10-13,8.280,8.540,8.040,8.500,4802200.000,39923020.000<br/>3590,SZ002810,2026-10-13,19.300,19.530,18.920,19.200,5826700.000,111782160.000<br/>3591,SZ002811,2026-10-13,18.390,20.270,17.900,20.270,25766800.000,495051328.000<br/>3592,SZ002812,2026-10-13,45.500,45.870,43.050,44.420,33173300.000,1470972674.000<br/>3593,SZ002815,2026-10-13,20.010,22.000,19.800,21.280,81597900.000,1716870912.000<br/>3594,SZ002816,2026-10-13,20.200,20.200,18.990,19.060,3228300.000,62859536.000<br/>3595,SZ002817,2026-10-13,6.620,6.810,6.390,6.760,5807000.000,38319532.000<br/>3596,SZ002818,2026-10-13,11.640,12.180,11.580,12.120,13593900.000,162764624.000<br/>3597,SZ002819,2026-10-13,21.350,22.350,20.840,22.260,7015200.000,152164512.000<br/>3598,SZ002820,2026-10-13,9.580,10.050,9.380,9.980,8013900.000,78164784.000<br/>3599,SZ002821,2026-10-13,172.030,174.500,166.000,171.650,7348700.000,1246727808.000<br/>3600,SZ002822,2026-10-13,2.750,2.780,2.700,2.750,6845200.000,18767276.000<br/>3601,SZ002823,2026-10-13,12.410,12.540,12.080,12.460,3557100.000,43766908.000<br/>3602,SZ002824,2026-10-13,21.130,22.010,20.360,21.800,13485800.000,286123040.000<br/>3603,SZ002825,2026-10-13,9.080,9.210,8.820,9.130,4241100.000,38386984.000<br/>3604,SZ002826,2026-10-13,16.700,16.950,16.080,16.890,3170600.000,52377368.000<br/>3605,SZ002827,2026-10-13,59.510,60.330,55.800,60.000,22541700.000,1291684992.000<br/>3606,SZ002828,2026-10-13,10.420,10.640,10.020,10.560,6258300.000,65593788.000<br/>3607,SZ002829,2026-10-13,17.900,18.510,17.300,18.150,5978000.000,107034104.000<br/>3608,SZ002830,2026-10-13,14.760,15.330,14.480,15.220,3791800.000,56956744.000<br/>3609,SZ002831,2026-10-13,25.270,26.390,25.210,25.970,6446100.000,166067104.000<br/>3610,SZ002832,2026-10-13,26.600,26.800,25.940,26.440,6521800.000,171850464.000<br/>3611,SZ002833,2026-10-13,18.750,18.920,18.510,18.710,4322400.000,80996800.000<br/>3612,SZ002835,2026-10-13,13.190,13.580,12.900,13.560,4119100.000,54738984.000<br/>3613,SZ002836,2026-10-13,11.000,11.260,10.480,11.100,5697000.000,62083804.000<br/>3614,SZ002837,2026-10-13,47.500,49.630,46.560,48.950,23150900.000,1111633664.000<br/>3615,SZ002838,2026-10-13,23.420,23.500,21.910,22.840,12979000.000,293282720.000<br/>3616,SZ002839,2026-10-13,4.360,4.370,4.290,4.310,30098100.000,130158656.000<br/>3617,SZ002840,2026-10-13,7.810,7.820,7.620,7.690,10865500.000,83652440.000<br/>3618,SZ002841,2026-10-13,41.830,43.480,41.400,43.050,6560500.000,278028064.000<br/>3619,SZ002842,2026-10-13,28.450,29.490,27.800,29.150,12301700.000,352562848.000<br/>3620,SZ002843,2026-10-13,13.810,14.210,13.330,14.130,7085600.000,97617912.000<br/>3621,SZ002845,2026-10-13,12.820,13.200,12.420,13.120,6375400.000,81862192.000<br/>3622,SZ002846,2026-10-13,11.970,12.240,11.630,12.050,19715900.000,235775232.000<br/>3623,SZ002847,2026-10-13,43.650,44.090,42.940,43.100,1809900.000,78630816.000<br/>3624,SZ002848,2026-10-13,13.910,14.840,13.500,14.690,11627900.000,166658080.000<br/>3625,SZ002849,2026-10-13,18.990,19.930,18.660,19.590,13849400.000,266737568.000<br/>3626,SZ002850,2026-10-13,149.260,150.190,144.500,146.950,3943600.000,579561860.000<br/>3627,SZ002851,2026-10-13,98.020,104.600,94.950,102.240,20931500.000,2080349440.000<br/>3628,SZ002852,2026-10-13,8.400,8.650,8.300,8.600,10222200.000,87046480.000<br/>3629,SZ002853,2026-10-13,20.600,21.520,20.020,21.400,1545000.000,32353332.000<br/>3630,SZ002855,2026-10-13,12.110,12.340,11.600,12.260,6711700.000,80410544.000<br/>3631,SZ002856,2026-10-13,17.460,18.300,16.740,18.080,4589000.000,81112520.000<br/>3632,SZ002857,2026-10-13,16.650,16.970,16.040,16.830,1770400.000,29189376.000<br/>3633,SZ002858,2026-10-13,11.450,11.870,11.220,11.800,4673000.000,54029616.000<br/>3634,SZ002859,2026-10-13,49.100,54.160,48.500,53.080,13445300.000,692944448.000<br/>3635,SZ002861,2026-10-13,13.050,13.320,12.470,13.150,4835900.000,62505264.000<br/>3636,SZ002862,2026-10-13,14.290,15.950,14.070,15.950,10405600.000,158622480.000<br/>3637,SZ002863,2026-10-13,4.700,4.830,4.600,4.790,7862900.000,37134856.000<br/>3638,SZ002864,2026-10-13,20.690,20.890,20.110,20.720,2099300.000,43074348.000<br/>3639,SZ002865,2026-10-13,35.150,36.070,34.180,35.660,6485000.000,227343360.000<br/>3640,SZ002866,2026-10-13,17.240,17.370,17.240,17.240,5955300.000,102676864.000<br/>3641,SZ002867,2026-10-13,10.230,10.300,10.210,10.280,5039700.000,51673368.000<br/>3642,SZ002868,2026-10-13,21.350,21.350,20.500,21.220,1469600.000,30729288.000<br/>3643,SZ002869,2026-10-13,20.000,21.950,20.000,21.950,17649300.000,376563488.000<br/>3644,SZ002870,2026-10-13,40.050,40.860,38.950,39.980,2594500.000,103111040.000<br/>3645,SZ002871,2026-10-13,16.260,16.640,15.680,16.300,2237400.000,36119032.000<br/>3646,SZ002872,2026-10-13,5.750,5.890,5.740,5.830,2866800.000,16689707.000<br/>3647,SZ002873,2026-10-13,8.400,8.490,8.060,8.430,6101400.000,50613056.000<br/>3648,SZ002875,2026-10-13,12.910,13.300,12.410,13.200,7452600.000,96412528.000<br/>3649,SZ002876,2026-10-13,29.010,29.390,27.960,29.150,2994100.000,86024464.000<br/>3650,SZ002877,2026-10-13,7.400,7.540,7.180,7.510,4813100.000,35559528.000<br/>3651,SZ002878,2026-10-13,12.850,14.330,12.650,14.330,21978500.000,300729376.000<br/>3652,SZ002879,2026-10-13,15.590,16.130,15.220,15.950,5652700.000,88822040.000<br/>3653,SZ002880,2026-10-13,21.600,21.610,21.020,21.490,2216800.000,47318628.000<br/>3654,SZ002881,2026-10-13,35.690,37.040,35.020,36.690,6313700.000,227011520.000<br/>3655,SZ002882,2026-10-13,25.800,26.300,24.480,25.810,25187200.000,639032576.000<br/>3656,SZ002883,2026-10-13,8.980,9.070,8.650,8.970,1078500.000,9575024.000<br/>3657,SZ002884,2026-10-13,15.390,15.420,15.260,15.360,1706400.000,26191832.000<br/>3658,SZ002885,2026-10-13,22.700,23.950,22.140,23.610,12339400.000,284752512.000<br/>3659,SZ002886,2026-10-13,20.580,21.390,19.820,21.140,13251800.000,274293952.000<br/>3660,SZ002887,2026-10-13,8.420,8.630,8.190,8.560,4031600.000,33883932.000<br/>3661,SZ002888,2026-10-13,17.750,18.250,17.030,18.200,2103200.000,37075740.000<br/>3662,SZ002889,2026-10-13,11.890,12.100,11.600,12.020,2028000.000,24084638.000<br/>3663,SZ002890,2026-10-13,14.160,14.610,13.750,14.590,1830700.000,26016992.000<br/>3664,SZ002891,2026-10-13,27.400,27.500,26.800,27.000,4312800.000,116882824.000<br/>3665,SZ002892,2026-10-13,8.250,8.370,8.190,8.280,4340500.000,35917328.000<br/>3666,SZ002893,2026-10-13,10.480,10.560,10.230,10.540,11450000.000,119174416.000<br/>3667,SZ002895,2026-10-13,29.970,30.180,29.680,29.780,3151800.000,94083488.000<br/>3668,SZ002896,2026-10-13,53.970,54.840,52.730,54.380,3461700.000,186381696.000<br/>3669,SZ002897,2026-10-13,51.000,52.590,48.500,51.620,7391100.000,375094912.000<br/>3670,SZ002899,2026-10-13,20.100,20.550,19.150,20.410,5100400.000,101347760.000<br/>3671,SZ002900,2026-10-13,12.000,12.380,11.620,12.260,11179000.000,134800960.000<br/>3672,SZ002901,2026-10-13,39.000,39.260,38.370,38.930,847600.000,32925838.000<br/>3673,SZ002902,2026-10-13,22.000,24.120,21.330,23.730,18349800.000,421320032.000<br/>3674,SZ002903,2026-10-13,23.500,24.370,22.410,24.000,6462200.000,151674896.000<br/>3675,SZ002905,2026-10-13,9.110,9.450,9.010,9.440,9984400.000,92637264.000<br/>3676,SZ002906,2026-10-13,25.300,25.480,24.610,25.220,5220700.000,130817320.000<br/>3677,SZ002907,2026-10-13,14.440,15.150,14.290,14.690,11246000.000,164323936.000<br/>3678,SZ002908,2026-10-13,7.680,7.920,7.600,7.690,35672700.000,275107552.000<br/>3679,SZ002909,2026-10-13,6.450,6.860,6.190,6.790,42336200.000,277784896.000<br/>3680,SZ002910,2026-10-13,9.920,10.260,9.550,10.220,9018200.000,89552032.000<br/>3681,SZ002911,2026-10-13,11.550,11.660,11.270,11.460,6886900.000,78772112.000<br/>3682,SZ002912,2026-10-13,27.830,30.000,27.830,29.160,25987400.000,753036664.000<br/>3683,SZ002913,2026-10-13,80.760,92.580,79.230,89.870,17909900.000,1571581952.000<br/>3684,SZ002915,2026-10-13,15.890,16.320,15.700,16.230,4272200.000,68378992.000<br/>3685,SZ002916,2026-10-13,315.010,340.550,309.240,337.240,8425500.000,2743604480.000<br/>3686,SZ002917,2026-10-13,11.000,11.000,10.510,11.000,13029900.000,142022464.000<br/>3687,SZ002918,2026-10-13,9.970,10.290,9.730,10.190,8615300.000,86359616.000<br/>3688,SZ002919,2026-10-13,17.410,18.470,16.880,18.430,16407900.000,290962816.000<br/>3689,SZ002920,2026-10-13,77.620,78.000,76.020,76.960,4547300.000,349824192.000<br/>3690,SZ002921,2026-10-13,17.950,18.460,17.280,18.270,3521300.000,62840496.000<br/>3691,SZ002922,2026-10-13,19.980,20.520,19.560,20.280,10967200.000,219297744.000<br/>3692,SZ002923,2026-10-13,11.000,11.350,10.400,11.240,31829000.000,347989824.000<br/>3693,SZ002925,2026-10-13,20.630,21.480,20.220,21.210,8134900.000,169761168.000<br/>3694,SZ002926,2026-10-13,8.290,8.370,8.260,8.300,11036800.000,91796816.000<br/>3695,SZ002927,2026-10-13,15.720,16.390,15.230,16.270,11347900.000,179231328.000<br/>3696,SZ002928,2026-10-13,6.130,6.180,6.080,6.120,16493300.000,101009608.000<br/>3697,SZ002929,2026-10-13,41.580,43.300,40.800,42.770,5795700.000,243347728.000<br/>3698,SZ002930,2026-10-13,8.810,8.960,8.510,8.860,5969000.000,52065088.000<br/>3699,SZ002931,2026-10-13,35.000,36.470,34.210,36.050,4773500.000,168841888.000<br/>3700,SZ002932,2026-10-13,15.300,15.310,15.100,15.260,599100.000,9099671.000<br/>3701,SZ002933,2026-10-13,26.000,26.970,25.710,26.730,1713600.000,45173900.000<br/>3702,SZ002935,2026-10-13,16.070,16.810,15.920,16.680,7383800.000,120761512.000<br/>3703,SZ002936,2026-10-13,1.750,1.760,1.730,1.740,77599200.000,135053184.000<br/>3704,SZ002937,2026-10-13,22.300,23.080,21.420,22.790,10109400.000,224036736.000<br/>3705,SZ002938,2026-10-13,72.840,82.000,72.330,80.530,40934300.000,3173575168.000<br/>3706,SZ002939,2026-10-13,7.620,7.690,7.570,7.640,16034400.000,122384920.000<br/>3707,SZ002940,2026-10-13,22.310,22.400,21.510,22.070,6662600.000,145827088.000<br/>3708,SZ002941,2026-10-13,10.530,10.650,10.380,10.610,9791700.000,103119024.000<br/>3709,SZ002942,2026-10-13,16.520,17.370,16.450,17.290,5044900.000,85816624.000<br/>3710,SZ002943,2026-10-13,25.310,26.030,24.040,25.800,9599900.000,240946256.000<br/>3711,SZ002945,2026-10-13,13.900,14.240,13.830,14.070,11293200.000,158766176.000<br/>3712,SZ002946,2026-10-13,15.100,15.200,14.750,14.900,4789800.000,71610432.000<br/>3713,SZ002947,2026-10-13,50.310,51.880,48.330,51.300,5102200.000,255863440.000<br/>3714,SZ002948,2026-10-13,6.240,6.250,6.060,6.090,52295300.000,320430624.000<br/>3715,SZ002949,2026-10-13,12.900,14.320,12.500,14.320,12748600.000,173564656.000<br/>3716,SZ002950,2026-10-13,8.700,8.810,8.570,8.790,5971600.000,51907488.000<br/>3717,SZ002951,2026-10-13,15.080,15.470,14.560,15.370,7776100.000,116904912.000<br/>3718,SZ002952,2026-10-13,18.000,18.900,17.850,18.790,3328300.000,61441948.000<br/>3719,SZ002953,2026-10-13,9.640,9.800,9.400,9.700,5647300.000,54359400.000<br/>3720,SZ002955,2026-10-13,32.150,32.870,31.210,32.550,3625400.000,116003656.000<br/>3721,SZ002956,2026-10-13,17.000,17.940,16.600,17.630,6195600.000,107907312.000<br/>3722,SZ002957,2026-10-13,30.020,31.550,29.060,31.100,13010100.000,394493248.000<br/>3723,SZ002958,2026-10-13,2.940,2.950,2.900,2.910,63590700.000,185575344.000<br/>3724,SZ002959,2026-10-13,34.710,38.380,34.580,36.990,5669200.000,203064336.000<br/>3725,SZ002960,2026-10-13,8.200,8.370,8.080,8.330,7032500.000,57805832.000<br/>3726,SZ002961,2026-10-13,13.380,14.920,13.380,14.360,45141900.000,654448772.000<br/>3727,SZ002962,2026-10-13,13.200,14.480,12.560,14.250,44979600.000,611657600.000<br/>3728,SZ002963,2026-10-13,19.070,19.510,18.160,19.270,5631500.000,106180016.000<br/>3729,SZ002965,2026-10-13,25.000,25.260,23.840,24.820,13006900.000,320791840.000<br/>3730,SZ002966,2026-10-13,9.550,9.590,9.320,9.370,34166700.000,321575424.000<br/>3731,SZ002967,2026-10-13,17.000,17.040,16.420,16.790,5950100.000,99638800.000<br/>3732,SZ002968,2026-10-13,9.650,9.770,9.330,9.730,3994500.000,38142172.000<br/>3733,SZ002969,2026-10-13,10.150,10.410,9.920,10.280,18662900.000,189290432.000<br/>3734,SZ002970,2026-10-13,41.000,41.790,40.150,41.170,2254800.000,92301440.000<br/>3735,SZ002971,2026-10-13,36.800,40.010,35.700,39.520,16453300.000,636809856.000<br/>3736,SZ002972,2026-10-13,13.820,14.600,13.320,14.390,14857600.000,207869712.000<br/>3737,SZ002973,2026-10-13,11.960,11.980,10.920,11.300,12149200.000,136879664.000<br/>3738,SZ002975,2026-10-13,85.730,95.650,84.730,94.660,11187500.000,1011796608.000<br/>3739,SZ002976,2026-10-13,18.980,19.290,18.050,19.080,7878900.000,147109776.000<br/>3740,SZ002977,2026-10-13,17.350,17.850,17.030,17.750,955800.000,16636700.000<br/>3741,SZ002978,2026-10-13,25.070,25.180,24.670,24.950,1998500.000,49775416.000<br/>3742,SZ002979,2026-10-13,52.560,57.100,51.970,56.370,17281800.000,944632640.000<br/>3743,SZ002980,2026-10-13,103.290,116.050,100.740,116.050,16307600.000,1805614080.000<br/>3744,SZ002981,2026-10-13,22.570,23.660,22.130,23.580,3075300.000,70586912.000<br/>3745,SZ002982,2026-10-13,12.760,12.870,12.400,12.700,2524600.000,32001996.000<br/>3746,SZ002983,2026-10-13,21.260,21.840,20.700,21.560,2233600.000,47449024.000<br/>3747,SZ002984,2026-10-13,12.970,13.030,12.820,12.930,5852600.000,75566352.000<br/>3748,SZ002985,2026-10-13,26.540,27.360,25.790,26.940,5296500.000,140655344.000<br/>3749,SZ002986,2026-10-13,12.050,12.240,11.840,12.140,4312400.000,51930080.000<br/>3750,SZ002987,2026-10-13,10.490,10.820,10.420,10.750,9139200.000,97169600.000<br/>3751,SZ002988,2026-10-13,28.400,29.360,27.990,29.330,3753500.000,107684168.000<br/>3752,SZ002989,2026-10-13,19.610,20.510,18.930,20.260,6307100.000,124546712.000<br/>3753,SZ002990,2026-10-13,55.170,59.160,53.800,58.100,26057100.000,1490925440.000<br/>3754,SZ002991,2026-10-13,38.350,38.660,37.680,37.980,881500.000,33602520.000<br/>3755,SZ002992,2026-10-13,31.000,31.180,29.500,31.140,1306500.000,39730064.000<br/>3756,SZ002993,2026-10-13,29.470,30.470,28.410,30.150,5540800.000,163229008.000<br/>3757,SZ002995,2026-10-13,17.490,18.300,17.110,18.090,12250300.000,218043600.000<br/>3758,SZ002996,2026-10-13,5.950,6.040,5.900,6.010,5695400.000,33986028.000<br/>3759,SZ002997,2026-10-13,25.200,25.380,24.650,25.180,1636700.000,40922008.000<br/>3760,SZ002998,2026-10-13,7.700,7.880,7.460,7.820,6825700.000,52390976.000<br/>3761,SZ002999,2026-10-13,6.180,6.420,6.110,6.390,10119500.000,63722396.000<br/>3762,SZ003000,2026-10-13,9.560,9.560,9.390,9.460,2644600.000,25031010.000<br/>3763,SZ003001,2026-10-13,17.370,18.560,16.970,18.190,8660800.000,153651072.000<br/>3764,SZ003002,2026-10-13,14.750,15.490,14.580,15.330,4218800.000,63741508.000<br/>3765,SZ003003,2026-10-13,11.000,11.230,10.530,11.140,4492300.000,49066432.000<br/>3766,SZ003004,2026-10-13,57.570,59.460,55.500,58.710,1245800.000,71381376.000<br/>3767,SZ003005,2026-10-13,14.900,15.450,14.770,15.350,11178200.000,169410688.000<br/>3768,SZ003006,2026-10-13,23.030,23.370,22.350,23.200,38700000.000,889960448.000<br/>3769,SZ003007,2026-10-13,38.140,39.630,37.680,39.140,1698300.000,65886388.000<br/>3770,SZ003008,2026-10-13,19.300,19.850,18.760,19.750,1254000.000,24279674.000<br/>3771,SZ003009,2026-10-13,41.890,43.250,41.010,43.040,2531800.000,106932792.000<br/>3772,SZ003010,2026-10-13,25.570,26.500,25.100,25.880,5701800.000,147457792.000<br/>3773,SZ003011,2026-10-13,19.000,19.500,18.210,19.270,3312600.000,62335372.000<br/>3774,SZ003012,2026-10-13,4.660,4.680,4.580,4.610,8765400.000,40573944.000<br/>3775,SZ003013,2026-10-13,17.200,17.780,17.150,17.550,7945400.000,139321296.000<br/>3776,SZ003015,2026-10-13,11.750,11.930,11.460,11.800,3787400.000,44382772.000<br/>3777,SZ003016,2026-10-13,7.560,7.630,7.350,7.600,3834700.000,28784312.000<br/>3778,SZ003017,2026-10-13,22.050,23.160,21.550,22.750,2766300.000,61908128.000<br/>3779,SZ003018,2026-10-13,39.680,41.820,38.060,41.220,7094700.000,283425312.000<br/>3780,SZ003019,2026-10-13,24.010,24.790,23.500,24.520,2560400.000,61753792.000<br/>3781,SZ003020,2026-10-13,16.400,16.720,16.020,16.650,3836000.000,62757408.000<br/>3782,SZ003021,2026-10-13,64.050,65.880,62.870,64.960,2381400.000,153182560.000<br/>3783,SZ003022,2026-10-13,18.250,18.290,17.610,18.060,10551300.000,189616240.000<br/>3784,SZ003023,2026-10-13,24.640,26.590,24.520,26.200,4664800.000,119240192.000<br/>3785,SZ003025,2026-10-13,11.840,11.940,11.560,11.800,2210200.000,25941212.000<br/>3786,SZ003026,2026-10-13,28.600,30.200,28.010,29.850,12014800.000,351947648.000<br/>3787,SZ003027,2026-10-13,16.150,16.580,15.750,16.460,1976300.000,31926020.000<br/>3788,SZ003028,2026-10-13,23.000,23.890,22.510,23.660,1652900.000,38477516.000<br/>3789,SZ003029,2026-10-13,17.710,19.980,17.530,18.990,13876800.000,260254816.000<br/>3790,SZ003030,2026-10-13,25.900,26.300,24.280,25.630,3582100.000,90906912.000<br/>3791,SZ003031,2026-10-13,102.780,111.500,101.500,109.720,7968000.000,852934400.000<br/>3792,SZ003032,2026-10-13,8.490,9.000,8.250,8.870,27513600.000,237489888.000<br/>3793,SZ003033,2026-10-13,80.920,80.920,75.900,77.790,2213200.000,172552960.000<br/>3794,SZ003035,2026-10-13,5.190,5.250,5.130,5.220,20730200.000,107652144.000<br/>3795,SZ003036,2026-10-13,38.350,39.720,36.430,39.100,7502200.000,286503936.000<br/>3796,SZ003037,2026-10-13,5.860,6.450,5.770,6.450,11846300.000,75443008.000<br/>3797,SZ003038,2026-10-13,10.380,10.600,10.120,10.470,3821200.000,39511884.000<br/>3798,SZ003039,2026-10-13,12.750,12.790,12.400,12.590,7111000.000,89360872.000<br/>3799,SZ003040,2026-10-13,14.100,15.120,14.010,14.850,52423200.000,767405376.000<br/>3800,SZ003041,2026-10-13,38.280,38.930,37.120,38.300,2163200.000,81870392.000<br/>3801,SZ003042,2026-10-13,13.760,14.550,13.650,14.510,4776900.000,67712800.000<br/>3802,SZ003043,2026-10-13,56.890,62.480,54.380,61.340,6647200.000,392547072.000<br/>3803,SZ003816,2026-10-13,4.420,4.480,4.410,4.430,96443100.000,427796672.000<br/>3804,SZ300001,2026-10-13,32.500,32.830,31.050,31.700,13334800.000,422751168.000<br/>3805,SZ300002,2026-10-13,7.940,8.020,7.670,7.940,40315900.000,317212480.000<br/>3806,SZ300003,2026-10-13,11.670,11.680,11.380,11.500,15778500.000,181459200.000<br/>3807,SZ300004,2026-10-13,7.350,7.490,7.160,7.420,11849100.000,86583240.000<br/>3808,SZ300005,2026-10-13,10.010,10.590,9.580,10.460,39933600.000,405993888.000<br/>3809,SZ300006,2026-10-13,6.800,7.370,6.550,6.580,249661400.000,1709898752.000<br/>3810,SZ300007,2026-10-13,27.600,27.970,26.760,27.720,6111300.000,167058016.000<br/>3811,SZ300008,2026-10-13,6.020,6.300,5.930,6.230,57984200.000,356477088.000<br/>3812,SZ300009,2026-10-13,8.250,8.290,8.130,8.230,20521200.000,168429840.000<br/>3813,SZ300010,2026-10-13,4.510,4.900,4.260,4.600,73710900.000,331538272.000<br/>3814,SZ300011,2026-10-13,5.830,5.940,5.700,5.920,5431100.000,31704502.000<br/>3815,SZ300012,2026-10-13,14.470,14.810,14.290,14.410,23067600.000,335477344.000<br/>3816,SZ300013,2026-10-13,4.030,4.110,3.900,4.060,16342300.000,65526472.000<br/>3817,SZ300014,2026-10-13,49.810,50.000,47.150,48.370,39623800.000,1920630278.000<br/>3818,SZ300015,2026-10-13,7.840,7.880,7.740,7.840,53348400.000,416700224.000<br/>3819,SZ300016,2026-10-13,8.780,8.870,8.250,8.670,25195600.000,214794800.000<br/>3820,SZ300017,2026-10-13,13.900,14.370,13.800,14.160,60478300.000,851518520.000<br/>3821,SZ300018,2026-10-13,11.720,12.340,11.710,12.100,15997600.000,193225520.000<br/>3822,SZ300019,2026-10-13,14.600,15.940,14.560,15.420,26080300.000,401282816.000<br/>3823,SZ300020,2026-10-13,3.590,3.650,3.550,3.620,4589200.000,16469037.000<br/>3824,SZ300021,2026-10-13,3.800,3.880,3.760,3.860,14279300.000,54652236.000<br/>3825,SZ300022,2026-10-13,7.630,7.720,7.500,7.700,5443800.000,41544424.000<br/>3826,SZ300024,2026-10-13,13.020,13.080,12.800,12.980,15277900.000,197458640.000<br/>3827,SZ300025,2026-10-13,5.950,6.180,5.840,6.010,18991500.000,113723984.000<br/>3828,SZ300026,2026-10-13,3.260,3.290,3.210,3.270,41115100.000,133852128.000<br/>3829,SZ300027,2026-10-13,1.650,1.660,1.610,1.640,32024500.000,52338828.000<br/>3830,SZ300030,2026-10-13,6.680,6.860,6.430,6.790,7062200.000,46973016.000<br/>3831,SZ300031,2026-10-13,19.720,21.700,19.170,21.470,24106500.000,497957248.000<br/>3832,SZ300032,2026-10-13,3.700,3.800,3.580,3.750,14249900.000,52590376.000<br/>3833,SZ300033,2026-10-13,197.000,205.500,196.690,201.320,9823500.000,1982550012.000<br/>3834,SZ300034,2026-10-13,14.600,15.240,14.500,15.110,10327500.000,153524832.000<br/>3835,SZ300035,2026-10-13,12.610,12.700,11.970,12.330,21699200.000,266673280.000<br/>3836,SZ300036,2026-10-13,10.250,10.430,10.100,10.340,7311200.000,74883752.000<br/>3837,SZ300037,2026-10-13,60.000,62.780,59.280,61.550,14979000.000,915054266.000<br/>3838,SZ300039,2026-10-13,5.190,5.230,5.100,5.190,17816700.000,92080064.000<br/>3839,SZ300040,2026-10-13,5.660,5.720,5.500,5.670,24118300.000,135164064.000<br/>3840,SZ300041,2026-10-13,10.180,10.390,9.980,10.290,15939900.000,161989296.000<br/>3841,SZ300042,2026-10-13,31.130,32.500,30.250,32.110,7477900.000,234742864.000<br/>3842,SZ300043,2026-10-13,4.370,4.580,4.320,4.530,43196600.000,192726208.000<br/>3843,SZ300044,2026-10-13,5.520,5.650,5.310,5.590,15387600.000,84272000.000<br/>3844,SZ300045,2026-10-13,11.720,12.200,11.510,12.000,47427400.000,562285952.000<br/>3845,SZ300046,2026-10-13,22.000,22.250,21.220,22.100,3957300.000,85991272.000<br/>3846,SZ300047,2026-10-13,9.010,9.190,8.890,9.150,15085700.000,136565232.000<br/>3847,SZ300048,2026-10-13,4.720,4.820,4.700,4.780,7921900.000,37657428.000<br/>3848,SZ300049,2026-10-13,40.020,41.280,39.000,40.370,5288300.000,211919200.000<br/>3849,SZ300050,2026-10-13,6.560,6.870,6.330,6.820,20306200.000,134272720.000<br/>3850,SZ300051,2026-10-13,7.510,7.780,7.390,7.710,9602700.000,72949472.000<br/>3851,SZ300052,2026-10-13,10.120,10.540,9.950,10.500,10758600.000,110734040.000<br/>3852,SZ300053,2026-10-13,11.040,11.250,10.650,11.170,13192100.000,144178384.000<br/>3853,SZ300054,2026-10-13,60.900,63.750,59.750,62.450,18768800.000,1154162560.000<br/>3854,SZ300055,2026-10-13,5.530,5.610,5.360,5.570,12367800.000,67859552.000<br/>3855,SZ300056,2026-10-13,7.210,7.330,7.020,7.310,5791200.000,41532136.000<br/>3856,SZ300057,2026-10-13,5.950,6.060,5.740,6.000,28064500.000,165570720.000<br/>3857,SZ300058,2026-10-13,12.410,13.320,12.220,13.040,256106500.000,3312462848.000<br/>3858,SZ300059,2026-10-13,17.710,18.260,17.650,18.060,217420600.000,3918187008.000<br/>3859,SZ300061,2026-10-13,6.690,7.090,6.580,7.010,48003000.000,333019072.000<br/>3860,SZ300062,2026-10-13,6.160,6.320,6.070,6.290,15946800.000,99340488.000<br/>3861,SZ300063,2026-10-13,8.700,9.100,8.510,8.970,48729500.000,432482016.000<br/>3862,SZ300065,2026-10-13,13.800,14.330,13.500,14.160,21523900.000,299596000.000<br/>3863,SZ300066,2026-10-13,4.510,4.590,4.430,4.560,8755100.000,39391588.000<br/>3864,SZ300067,2026-10-13,5.130,5.600,5.070,5.530,80313300.000,435077600.000<br/>3865,SZ300068,2026-10-13,3.810,3.870,3.700,3.840,34188900.000,129223272.000<br/>3866,SZ300069,2026-10-13,23.010,24.000,22.270,23.810,5993800.000,138929632.000<br/>3867,SZ300070,2026-10-13,3.410,3.420,3.360,3.400,34634800.000,117481848.000<br/>3868,SZ300071,2026-10-13,4.080,4.320,4.000,4.260,66339300.000,278103488.000<br/>3869,SZ300072,2026-10-13,3.880,4.000,3.840,3.950,50189400.000,196940624.000<br/>3870,SZ300073,2026-10-13,40.900,41.030,38.800,40.030,30413800.000,1216071678.000<br/>3871,SZ300074,2026-10-13,3.800,3.950,3.690,3.910,19074600.000,73084800.000<br/>3872,SZ300075,2026-10-13,10.600,10.950,10.550,10.880,14033800.000,151223152.000<br/>3873,SZ300076,2026-10-13,4.010,4.070,3.910,4.050,3539800.000,14122812.000<br/>3874,SZ300077,2026-10-13,17.730,18.570,17.380,18.280,25567900.000,457964704.000<br/>3875,SZ300078,2026-10-13,2.700,2.790,2.660,2.750,28644100.000,78075080.000<br/>3876,SZ300079,2026-10-13,4.850,4.990,4.790,4.950,27559500.000,135016288.000<br/>3877,SZ300080,2026-10-13,3.760,3.820,3.710,3.790,19117500.000,71995976.000<br/>3878,SZ300081,2026-10-13,3.190,3.210,3.100,3.160,4613000.000,14468622.000<br/>3879,SZ300082,2026-10-13,8.160,8.320,7.460,7.820,25838600.000,201476576.000<br/>3880,SZ300083,2026-10-13,11.090,11.990,10.760,11.720,69454300.000,793962944.000<br/>3881,SZ300084,2026-10-13,9.540,9.870,9.240,9.740,5108200.000,49158004.000<br/>3882,SZ300085,2026-10-13,27.800,29.750,27.750,28.700,53645200.000,1545919224.000<br/>3883,SZ300086,2026-10-13,5.250,5.360,5.110,5.300,13786200.000,72273200.000<br/>3884,SZ300087,2026-10-13,5.520,5.610,5.430,5.580,6663700.000,36945864.000<br/>3885,SZ300088,2026-10-13,6.160,6.330,6.050,6.260,65087500.000,402375328.000<br/>3886,SZ300091,2026-10-13,2.300,2.330,2.260,2.330,3944900.000,9059168.000<br/>3887,SZ300092,2026-10-13,11.200,11.320,10.850,11.220,2794000.000,30950574.000<br/>3888,SZ300093,2026-10-13,21.100,21.570,20.300,20.930,7741800.000,160756656.000<br/>3889,SZ300094,2026-10-13,2.920,3.090,2.860,3.020,71391900.000,213258304.000<br/>3890,SZ300095,2026-10-13,8.620,8.900,8.460,8.810,7190500.000,62384144.000<br/>3891,SZ300096,2026-10-13,8.710,9.100,8.600,8.910,8063600.000,71530416.000<br/>3892,SZ300097,2026-10-13,9.250,9.700,9.060,9.590,11715900.000,110408752.000<br/>3893,SZ300098,2026-10-13,4.130,4.200,4.080,4.160,26232800.000,108544936.000<br/>3894,SZ300099,2026-10-13,6.050,6.190,5.960,6.160,9344700.000,56727768.000<br/>3895,SZ300100,2026-10-13,19.500,19.500,18.680,19.300,8518600.000,162286784.000<br/>3896,SZ300101,2026-10-13,13.000,13.430,12.760,13.330,7388100.000,96594088.000<br/>3897,SZ300102,2026-10-13,14.590,15.110,14.200,14.980,20912800.000,307499072.000<br/>3898,SZ300103,2026-10-13,7.400,7.740,7.110,7.640,6988600.000,52025696.000<br/>3899,SZ300105,2026-10-13,6.850,6.960,6.730,6.890,8022300.000,54822864.000<br/>3900,SZ300106,2026-10-13,10.300,10.650,9.950,10.600,9651100.000,99644264.000<br/>3901,SZ300107,2026-10-13,7.140,8.630,7.010,8.630,72013000.000,591176960.000<br/>3902,SZ300109,2026-10-13,12.560,12.560,12.070,12.430,9030300.000,110708064.000<br/>3903,SZ300110,2026-10-13,3.110,3.150,2.970,3.130,91087600.000,280468032.000<br/>3904,SZ300111,2026-10-13,3.110,3.210,2.980,3.190,132551600.000,411791680.000<br/>3905,SZ300112,2026-10-13,8.490,8.810,8.180,8.630,22926400.000,194509856.000<br/>3906,SZ300113,2026-10-13,15.620,16.190,14.800,16.070,14133200.000,223423008.000<br/>3907,SZ300115,2026-10-13,20.670,21.100,20.200,20.780,17749900.000,365935168.000<br/>3908,SZ300118,2026-10-13,8.710,8.930,8.450,8.800,27158600.000,235781424.000<br/>3909,SZ300119,2026-10-13,16.490,16.490,15.980,16.250,3134900.000,50829056.000<br/>3910,SZ300120,2026-10-13,6.990,7.250,6.720,7.170,24617600.000,172212608.000<br/>3911,SZ300121,2026-10-13,9.780,10.150,9.700,10.020,16702900.000,167065088.000<br/>3912,SZ300122,2026-10-13,13.100,13.200,12.850,13.010,26289600.000,342258048.000<br/>3913,SZ300123,2026-10-13,3.940,4.040,3.820,3.990,17409400.000,68582744.000<br/>3914,SZ300124,2026-10-13,50.000,51.340,49.510,50.890,25014600.000,1260330496.000<br/>3915,SZ300125,2026-10-13,8.260,8.510,8.050,8.470,5223700.000,43484932.000<br/>3916,SZ300126,2026-10-13,6.350,6.550,6.100,6.520,4490400.000,28511488.000<br/>3917,SZ300127,2026-10-13,22.500,23.000,22.230,22.800,2734000.000,61822892.000<br/>3918,SZ300128,2026-10-13,4.360,4.530,4.230,4.470,24342400.000,106554568.000<br/>3919,SZ300129,2026-10-13,7.510,7.520,7.260,7.410,38099200.000,280303328.000<br/>3920,SZ300130,2026-10-13,17.780,18.430,17.610,18.220,9362400.000,169135760.000<br/>3921,SZ300131,2026-10-13,12.800,14.690,12.620,14.310,85355300.000,1175993984.000<br/>3922,SZ300132,2026-10-13,6.000,6.100,5.860,6.060,10288300.000,61472920.000<br/>3923,SZ300133,2026-10-13,8.700,9.390,8.700,9.230,167977000.000,1517406336.000<br/>3924,SZ300134,2026-10-13,7.970,8.130,7.750,8.080,7129600.000,56664036.000<br/>3925,SZ300135,2026-10-13,3.380,3.470,3.320,3.450,17729200.000,60347300.000<br/>3926,SZ300136,2026-10-13,45.910,47.900,44.260,47.100,34109800.000,1567417344.000<br/>3927,SZ300137,2026-10-13,8.730,8.990,8.380,8.800,21801800.000,189089248.000<br/>3928,SZ300138,2026-10-13,11.840,11.890,11.550,11.670,4822600.000,56477616.000<br/>3929,SZ300139,2026-10-13,39.830,42.200,39.080,41.510,22280500.000,904577024.000<br/>3930,SZ300140,2026-10-13,5.290,5.290,5.180,5.240,9501900.000,49753200.000<br/>3931,SZ300141,2026-10-13,10.000,10.220,9.780,10.210,8296300.000,83159688.000<br/>3932,SZ300142,2026-10-13,13.890,14.230,13.770,14.080,80269200.000,1127786752.000<br/>3933,SZ300143,2026-10-13,7.830,7.860,7.660,7.800,7652800.000,59450484.000<br/>3934,SZ300144,2026-10-13,5.530,5.590,5.470,5.570,26460300.000,146372352.000<br/>3935,SZ300145,2026-10-13,4.300,4.430,4.210,4.370,49706500.000,214588800.000<br/>3936,SZ300146,2026-10-13,9.540,9.550,9.380,9.480,10028400.000,94920192.000<br/>3937,SZ300147,2026-10-13,5.450,5.450,5.260,5.400,7419000.000,39767904.000<br/>3938,SZ300148,2026-10-13,3.660,3.820,3.590,3.790,48344500.000,179865600.000<br/>3939,SZ300149,2026-10-13,8.960,9.020,8.510,8.860,22631400.000,197987168.000<br/>3940,SZ300150,2026-10-13,4.120,4.310,4.070,4.270,7779600.000,32700884.000<br/>3941,SZ300151,2026-10-13,17.630,18.190,16.570,17.990,13436600.000,234305760.000<br/>3942,SZ300152,2026-10-13,1.510,1.530,1.460,1.510,9530700.000,14230204.000<br/>3943,SZ300153,2026-10-13,20.880,21.410,20.230,21.040,10474700.000,217875504.000<br/>3944,SZ300154,2026-10-13,13.150,13.420,12.460,13.290,7322500.000,94902040.000<br/>3945,SZ300155,2026-10-13,4.420,4.570,4.260,4.520,16332400.000,72260424.000<br/>3946,SZ300157,2026-10-13,3.590,3.640,3.520,3.610,17974200.000,64389096.000<br/>3947,SZ300158,2026-10-13,5.160,5.190,5.050,5.150,10705500.000,54842936.000<br/>3948,SZ300159,2026-10-13,2.740,2.830,2.710,2.800,31311800.000,87032040.000<br/>3949,SZ300160,2026-10-13,4.440,4.510,4.350,4.480,8200000.000,36364424.000<br/>3950,SZ300161,2026-10-13,25.050,25.520,24.690,25.300,1483300.000,37234108.000<br/>3951,SZ300162,2026-10-13,7.680,8.060,7.290,7.810,46424000.000,354031264.000<br/>3952,SZ300163,2026-10-13,6.450,6.820,6.230,6.750,23197700.000,151830528.000<br/>3953,SZ300164,2026-10-13,8.450,8.560,8.300,8.520,56780200.000,480373376.000<br/>3954,SZ300165,2026-10-13,4.800,4.910,4.630,4.890,12718000.000,60837848.000<br/>3955,SZ300166,2026-10-13,11.050,11.470,10.920,11.340,22113500.000,247165072.000<br/>3956,SZ300167,2026-10-13,3.650,3.680,3.500,3.640,3162200.000,11380225.000<br/>3957,SZ300168,2026-10-13,4.900,4.970,4.810,4.940,13617100.000,66643244.000<br/>3958,SZ300169,2026-10-13,5.310,5.440,5.130,5.350,7408300.000,39217540.000<br/>3959,SZ300170,2026-10-13,14.700,15.260,14.530,14.930,32610000.000,484371552.000<br/>3960,SZ300171,2026-10-13,15.510,15.580,15.000,15.330,12363100.000,188595824.000<br/>3961,SZ300172,2026-10-13,4.520,4.600,4.460,4.580,10939200.000,49569220.000<br/>3962,SZ300173,2026-10-13,3.390,3.400,3.310,3.370,8255900.000,27633924.000<br/>3963,SZ300174,2026-10-13,16.220,16.630,15.950,16.450,9724100.000,157993296.000<br/>3964,SZ300175,2026-10-13,5.200,5.320,5.080,5.290,7309200.000,38057848.000<br/>3965,SZ300176,2026-10-13,4.350,4.420,4.220,4.390,11133500.000,48211376.000<br/>3966,SZ300177,2026-10-13,5.880,6.050,5.750,6.030,10300700.000,60731380.000<br/>3967,SZ300179,2026-10-13,33.070,35.250,31.930,34.600,27607900.000,929722944.000<br/>3968,SZ300180,2026-10-13,4.340,4.440,4.280,4.380,29954100.000,130757760.000<br/>3969,SZ300181,2026-10-13,13.220,13.220,13.040,13.120,7535400.000,98999640.000<br/>3970,SZ300182,2026-10-13,5.530,5.880,5.390,5.750,333471000.000,1889850752.000<br/>3971,SZ300183,2026-10-13,10.430,10.700,10.190,10.690,5278400.000,55188296.000<br/>3972,SZ300184,2026-10-13,10.150,10.540,9.950,10.500,34446300.000,354169472.000<br/>3973,SZ300185,2026-10-13,2.830,2.880,2.800,2.870,90355500.000,257154640.000<br/>3974,SZ300187,2026-10-13,4.510,4.560,4.410,4.540,5947900.000,26686066.000<br/>3975,SZ300188,2026-10-13,10.810,10.950,10.610,10.940,11315000.000,122126840.000<br/>3976,SZ300189,2026-10-13,5.950,6.330,5.800,6.140,174571300.000,1063334208.000<br/>3977,SZ300190,2026-10-13,3.600,3.650,3.530,3.620,11710800.000,41972520.000<br/>3978,SZ300191,2026-10-13,28.700,29.230,28.230,28.970,5985300.000,172148256.000<br/>3979,SZ300192,2026-10-13,23.670,24.230,21.750,23.620,34234100.000,792195456.000<br/>3980,SZ300193,2026-10-13,8.000,8.060,7.830,8.030,4456200.000,35452560.000<br/>3981,SZ300194,2026-10-13,3.980,3.990,3.890,3.980,16579500.000,65466840.000<br/>3982,SZ300195,2026-10-13,5.980,6.150,5.800,6.090,9461600.000,56644260.000<br/>3983,SZ300196,2026-10-13,15.590,16.180,15.170,15.910,11114800.000,173868992.000<br/>3984,SZ300197,2026-10-13,1.920,1.970,1.910,1.960,39384700.000,76400992.000<br/>3985,SZ300198,2026-10-13,1.990,2.150,1.950,2.080,25211300.000,51071872.000<br/>3986,SZ300199,2026-10-13,25.180,26.380,24.980,25.550,103980400.000,2672080128.000<br/>3987,SZ300200,2026-10-13,8.120,8.300,7.850,8.290,7725900.000,62693544.000<br/>3988,SZ300201,2026-10-13,11.280,11.720,10.960,11.570,24940900.000,280463872.000<br/>3989,SZ300203,2026-10-13,12.470,12.670,12.210,12.650,7798900.000,97098912.000<br/>3990,SZ300204,2026-10-13,20.100,20.220,19.520,19.810,11271800.000,223579360.000<br/>3991,SZ300205,2026-10-13,4.730,4.830,4.710,4.760,1888800.000,9031590.000<br/>3992,SZ300206,2026-10-13,11.360,11.470,11.180,11.340,3390300.000,38352380.000<br/>3993,SZ300207,2026-10-13,19.680,20.630,19.000,19.730,107898900.000,2124406145.000<br/>3994,SZ300209,2026-10-13,32.800,36.700,32.520,35.750,66012700.000,2305669120.000<br/>3995,SZ300210,2026-10-13,7.070,7.210,6.910,7.200,6779700.000,47919824.000<br/>3996,SZ300211,2026-10-13,6.950,7.210,6.680,7.150,11092300.000,77260688.000<br/>3997,SZ300212,2026-10-13,7.500,7.670,7.400,7.540,7252300.000,54404272.000<br/>3998,SZ300213,2026-10-13,6.230,6.400,6.100,6.350,12460600.000,77844192.000<br/>3999,SZ300214,2026-10-13,9.280,9.540,8.940,9.440,21125000.000,195346144.000<br/>4000,SZ300215,2026-10-13,6.510,6.670,6.400,6.650,16257600.000,106628920.000<br/>4001,SZ300217,2026-10-13,4.000,4.060,3.950,4.030,12779000.000,51132264.000<br/>4002,SZ300218,2026-10-13,12.390,12.640,12.110,12.570,2626700.000,32545560.000<br/>4003,SZ300219,2026-10-13,6.310,6.490,6.160,6.470,13777000.000,87227488.000<br/>4004,SZ300220,2026-10-13,10.870,11.260,10.490,11.220,3187900.000,34687628.000<br/>4005,SZ300221,2026-10-13,11.740,12.110,11.150,11.990,19225900.000,223259504.000<br/>4006,SZ300222,2026-10-13,9.030,9.200,8.760,9.110,15166100.000,135970768.000<br/>4007,SZ300223,2026-10-13,108.330,111.250,104.100,109.700,23982800.000,2577646848.000<br/>4008,SZ300224,2026-10-13,11.110,11.250,10.880,11.180,12348900.000,136643264.000<br/>4009,SZ300225,2026-10-13,8.210,8.750,7.950,8.550,30166600.000,252851424.000<br/>4010,SZ300226,2026-10-13,17.160,17.450,16.860,17.180,7848000.000,134572784.000<br/>4011,SZ300227,2026-10-13,9.680,9.920,9.040,9.730,35280500.000,334550624.000<br/>4012,SZ300228,2026-10-13,6.550,6.640,6.380,6.610,8770900.000,57075100.000<br/>4013,SZ300229,2026-10-13,12.990,13.430,12.810,13.230,19486100.000,255944048.000<br/>4014,SZ300230,2026-10-13,4.310,4.400,4.270,4.360,8151800.000,35374880.000<br/>4015,SZ300231,2026-10-13,8.110,8.320,8.000,8.250,7679800.000,62699944.000<br/>4016,SZ300232,2026-10-13,5.280,5.460,5.200,5.390,13331200.000,71058568.000<br/>4017,SZ300233,2026-10-13,13.400,13.400,12.930,13.200,10256700.000,134850800.000<br/>4018,SZ300234,2026-10-13,11.180,11.980,10.800,11.740,20691500.000,238059872.000<br/>4019,SZ300235,2026-10-13,12.050,12.600,11.800,12.300,7531500.000,91394544.000<br/>4020,SZ300236,2026-10-13,75.550,78.880,73.700,77.510,5598100.000,426329184.000<br/>4021,SZ300237,2026-10-13,2.360,2.370,2.290,2.330,14667000.000,34127072.000<br/>4022,SZ300238,2026-10-13,11.480,11.480,11.000,11.390,3616100.000,40719096.000<br/>4023,SZ300239,2026-10-13,5.340,5.420,5.220,5.380,10091100.000,53854740.000<br/>4024,SZ300240,2026-10-13,6.100,6.320,6.010,6.290,7238000.000,44727528.000<br/>4025,SZ300241,2026-10-13,5.400,5.610,5.300,5.550,14784900.000,80587184.000<br/>4026,SZ300242,2026-10-13,3.920,4.070,3.840,4.040,23887200.000,94853608.000<br/>4027,SZ300243,2026-10-13,16.820,18.570,16.710,18.270,25623000.000,455912160.000<br/>4028,SZ300244,2026-10-13,20.500,20.850,19.740,20.560,36897900.000,748747200.000<br/>4029,SZ300245,2026-10-13,5.610,5.700,5.480,5.650,4735300.000,26492136.000<br/>4030,SZ300246,2026-10-13,14.200,14.300,13.300,13.680,10110200.000,139848000.000<br/>4031,SZ300247,2026-10-13,3.740,3.820,3.680,3.760,18804100.000,70657864.000<br/>4032,SZ300248,2026-10-13,8.410,8.590,8.260,8.520,7612900.000,64235092.000<br/>4033,SZ300249,2026-10-13,11.850,12.150,11.530,12.020,9043800.000,107124128.000<br/>4034,SZ300250,2026-10-13,14.440,14.920,14.140,14.790,5246900.000,76348392.000<br/>4035,SZ300251,2026-10-13,11.510,11.800,11.410,11.630,67202900.000,779084031.000<br/>4036,SZ300252,2026-10-13,10.480,10.960,10.300,10.900,16528700.000,175896208.000<br/>4037,SZ300253,2026-10-13,7.300,7.470,7.160,7.330,68876900.000,502923872.000<br/>4038,SZ300254,2026-10-13,8.890,9.000,8.500,8.940,8616600.000,75731088.000<br/>4039,SZ300255,2026-10-13,21.080,21.240,20.160,21.050,19317700.000,400410176.000<br/>4040,SZ300256,2026-10-13,2.580,2.630,2.500,2.610,18021600.000,46395616.000<br/>4041,SZ300257,2026-10-13,15.400,15.590,14.650,15.490,12969600.000,197728960.000<br/>4042,SZ300258,2026-10-13,8.450,8.500,8.220,8.470,6265200.000,52422988.000<br/>4043,SZ300259,2026-10-13,3.680,3.780,3.620,3.750,21168600.000,78436944.000<br/>4044,SZ300260,2026-10-13,48.580,50.850,46.170,49.800,23205400.000,1137517952.000<br/>4045,SZ300261,2026-10-13,4.820,4.870,4.720,4.850,6836100.000,32866234.000<br/>4046,SZ300263,2026-10-13,8.720,8.950,8.450,8.860,28713300.000,249600032.000<br/>4047,SZ300264,2026-10-13,6.000,6.380,5.900,6.290,24950300.000,154089424.000<br/>4048,SZ300265,2026-10-13,11.410,11.830,11.110,11.720,12717300.000,145915824.000<br/>4049,SZ300266,2026-10-13,1.830,1.870,1.790,1.850,16488300.000,30181210.000<br/>4050,SZ300267,2026-10-13,3.190,3.270,3.100,3.230,38979600.000,124022080.000<br/>4051,SZ300268,2026-10-13,11.280,11.600,10.890,11.490,2943500.000,33205456.000<br/>4052,SZ300269,2026-10-13,4.400,4.620,4.280,4.560,20996500.000,93730592.000<br/>4053,SZ300270,2026-10-13,9.930,10.410,9.750,10.290,9969400.000,100844536.000<br/>4054,SZ300271,2026-10-13,5.810,5.920,5.710,5.900,16822600.000,98093328.000<br/>4055,SZ300272,2026-10-13,5.960,6.060,5.860,6.010,9045300.000,54048908.000<br/>4056,SZ300274,2026-10-13,81.000,81.500,78.080,79.910,44702500.000,3563658240.000<br/>4057,SZ300275,2026-10-13,8.850,8.900,8.630,8.850,3730000.000,32726422.000<br/>4058,SZ300276,2026-10-13,5.780,5.880,5.700,5.810,14722700.000,85104168.000<br/>4059,SZ300277,2026-10-13,12.680,13.000,12.420,12.860,16932500.000,215013488.000<br/>4060,SZ300278,2026-10-13,3.420,3.480,3.350,3.450,14093800.000,48152576.000<br/>4061,SZ300279,2026-10-13,5.520,5.660,5.290,5.590,10722600.000,58877412.000<br/>4062,SZ300281,2026-10-13,6.670,7.060,6.420,6.950,10424000.000,70845680.000<br/>4063,SZ300283,2026-10-13,11.220,11.960,10.970,11.790,30633700.000,351799616.000<br/>4064,SZ300284,2026-10-13,5.170,5.290,5.150,5.250,14953200.000,78049848.000<br/>4065,SZ300285,2026-10-13,49.650,52.490,48.120,51.440,59234800.000,2974509312.000<br/>4066,SZ300286,2026-10-13,18.400,18.590,17.930,18.410,3271400.000,59646440.000<br/>4067,SZ300287,2026-10-13,3.530,3.600,3.450,3.570,26727700.000,94507224.000<br/>4068,SZ300288,2026-10-13,9.730,10.020,9.630,9.940,5058600.000,49671228.000<br/>4069,SZ300289,2026-10-13,6.070,6.160,5.990,6.130,7118100.000,43255624.000<br/>4070,SZ300290,2026-10-13,6.280,6.560,6.160,6.440,16581600.000,106831168.000<br/>4071,SZ300291,2026-10-13,5.500,5.710,5.250,5.610,74218900.000,406606368.000<br/>4072,SZ300292,2026-10-13,4.160,4.290,4.040,4.260,39658900.000,165971328.000<br/>4073,SZ300293,2026-10-13,13.390,14.940,13.110,14.160,15625000.000,222874464.000<br/>4074,SZ300294,2026-10-13,14.590,14.620,14.360,14.420,4585100.000,66348712.000<br/>4075,SZ300295,2026-10-13,11.880,12.160,11.820,12.150,1820600.000,21921484.000<br/>4076,SZ300296,2026-10-13,4.600,4.710,4.530,4.680,31245300.000,144484048.000<br/>4077,SZ300298,2026-10-13,16.640,16.640,16.250,16.400,4758100.000,78215952.000<br/>4078,SZ300299,2026-10-13,5.440,5.820,5.370,5.730,30414100.000,170901184.000<br/>4079,SZ300300,2026-10-13,10.230,11.290,10.100,11.040,144174800.000,1579643264.000<br/>4080,SZ300301,2026-10-13,4.250,4.270,3.910,4.090,20288300.000,82836928.000<br/>4081,SZ300302,2026-10-13,23.160,24.290,22.790,24.010,14264400.000,335278432.000<br/>4082,SZ300303,2026-10-13,6.030,6.170,5.860,6.120,29092500.000,175243456.000<br/>4083,SZ300304,2026-10-13,12.250,12.350,11.030,11.540,26819300.000,310316992.000<br/>4084,SZ300305,2026-10-13,6.030,6.320,5.810,6.290,13994000.000,85240752.000<br/>4085,SZ300306,2026-10-13,10.190,10.600,10.010,10.550,2691100.000,27783948.000<br/>4086,SZ300307,2026-10-13,6.620,6.770,6.470,6.700,11023500.000,72848320.000<br/>4087,SZ300308,2026-10-13,700.310,746.000,690.160,735.000,30925500.000,22113187840.000<br/>4088,SZ300310,2026-10-13,4.210,4.320,4.110,4.280,15859300.000,66863896.000<br/>4089,SZ300311,2026-10-13,6.140,6.280,5.970,6.200,55699600.000,340983776.000<br/>4090,SZ300313,2026-10-13,11.940,12.190,11.370,12.190,18490800.000,219235056.000<br/>4091,SZ300314,2026-10-13,12.130,12.350,11.700,12.190,5136900.000,62079464.000<br/>4092,SZ300315,2026-10-13,3.990,4.360,3.970,4.210,190939100.000,797525371.000<br/>4093,SZ300316,2026-10-13,33.880,35.260,32.590,34.540,13487100.000,458383200.000<br/>4094,SZ300317,2026-10-13,3.930,3.990,3.810,3.960,34710900.000,135112624.000<br/>4095,SZ300318,2026-10-13,5.190,5.190,5.020,5.120,9975800.000,50705956.000<br/>4096,SZ300319,2026-10-13,15.810,16.920,15.390,16.670,59448000.000,965472256.000<br/>4097,SZ300320,2026-10-13,8.260,8.330,8.100,8.180,4322000.000,35480720.000<br/>4098,SZ300321,2026-10-13,30.640,31.780,29.800,30.960,2750900.000,84563968.000<br/>4099,SZ300322,2026-10-13,15.600,15.770,14.810,15.570,26543600.000,405738048.000<br/>4100,SZ300323,2026-10-13,9.100,9.440,8.760,9.360,43843800.000,399488608.000<br/>4101,SZ300324,2026-10-13,3.630,3.760,3.570,3.720,58828900.000,215580960.000<br/>4102,SZ300326,2026-10-13,6.200,6.360,6.160,6.230,17445600.000,109023744.000<br/>4103,SZ300327,2026-10-13,22.540,22.710,21.930,22.480,8221100.000,183602608.000<br/>4104,SZ300328,2026-10-13,11.500,11.740,11.100,11.620,17377600.000,199075072.000<br/>4105,SZ300329,2026-10-13,11.150,12.090,10.970,11.950,6062100.000,70524760.000<br/>4106,SZ300331,2026-10-13,37.000,38.500,35.250,38.020,9314000.000,343288160.000<br/>4107,SZ300332,2026-10-13,4.820,4.860,4.750,4.840,13373400.000,64310612.000<br/>4108,SZ300333,2026-10-13,12.260,13.060,12.010,12.880,55073500.000,696383936.000<br/>4109,SZ300334,2026-10-13,7.900,8.330,7.730,8.290,7767600.000,62581176.000<br/>4110,SZ300335,2026-10-13,5.410,5.550,5.280,5.490,9805500.000,53251940.000<br/>4111,SZ300337,2026-10-13,8.820,8.990,8.620,8.920,13619000.000,119786968.000<br/>4112,SZ300338,2026-10-13,2.380,2.460,2.220,2.430,8649600.000,20590264.000<br/>4113,SZ300339,2026-10-13,34.350,35.070,34.150,35.030,13951700.000,485334624.000<br/>4114,SZ300340,2026-10-13,9.690,9.980,9.330,9.640,28812100.000,276586368.000<br/>4115,SZ300341,2026-10-13,12.710,12.750,12.260,12.540,7960500.000,99572912.000<br/>4116,SZ300342,2026-10-13,27.800,28.860,27.050,28.620,10336100.000,288943648.000<br/>4117,SZ300343,2026-10-13,5.210,5.250,5.100,5.210,13432200.000,69371416.000<br/>4118,SZ300345,2026-10-13,6.010,6.370,5.810,6.320,23807300.000,145063600.000<br/>4119,SZ300346,2026-10-13,44.880,46.060,43.390,45.480,22321800.000,999134464.000<br/>4120,SZ300347,2026-10-13,55.130,55.880,53.640,54.320,9605400.000,523179072.000<br/>4121,SZ300348,2026-10-13,9.360,9.620,9.260,9.520,14445800.000,136580544.000<br/>4122,SZ300349,2026-10-13,9.900,10.090,9.730,10.030,6232300.000,61771600.000<br/>4123,SZ300350,2026-10-13,4.780,4.960,4.700,4.890,19492600.000,93890360.000<br/>4124,SZ300351,2026-10-13,12.990,13.270,12.590,13.190,6683300.000,86394816.000<br/>4125,SZ300352,2026-10-13,2.720,2.840,2.670,2.770,17195100.000,47193336.000<br/>4126,SZ300353,2026-10-13,15.480,15.480,14.880,15.210,10337800.000,156869568.000<br/>4127,SZ300354,2026-10-13,26.290,26.290,24.660,25.850,3064100.000,77586688.000<br/>4128,SZ300355,2026-10-13,2.750,2.790,2.720,2.780,16166400.000,44589632.000<br/>4129,SZ300357,2026-10-13,19.600,19.800,19.280,19.510,6380900.000,124308432.000<br/>4130,SZ300358,2026-10-13,9.280,9.390,9.000,9.230,21455500.000,196746272.000<br/>4131,SZ300359,2026-10-13,4.180,4.280,4.050,4.240,13892000.000,57847264.000<br/>4132,SZ300360,2026-10-13,11.200,11.220,10.970,11.030,5570000.000,61702336.000<br/>4133,SZ300363,2026-10-13,22.800,23.300,22.030,23.170,14544100.000,329832384.000<br/>4134,SZ300364,2026-10-13,24.920,26.270,24.010,25.690,126417500.000,3170250752.000<br/>4135,SZ300365,2026-10-13,4.460,4.600,4.380,4.530,12899600.000,57869732.000<br/>4136,SZ300366,2026-10-13,5.250,5.380,5.200,5.360,5080900.000,26871184.000<br/>4137,SZ300368,2026-10-13,9.650,10.270,9.530,9.880,77226900.000,763599484.000<br/>4138,SZ300369,2026-10-13,10.800,11.370,10.120,11.050,133065400.000,1425142528.000<br/>4139,SZ300370,2026-10-13,2.070,2.130,2.030,2.110,22651400.000,47078592.000<br/>4140,SZ300371,2026-10-13,9.810,10.150,9.530,10.080,2634800.000,25990264.000<br/>4141,SZ300373,2026-10-13,76.840,80.850,76.360,80.600,11319700.000,895553600.000<br/>4142,SZ300374,2026-10-13,9.920,10.250,9.870,10.220,3623300.000,36586096.000<br/>4143,SZ300375,2026-10-13,4.040,4.100,3.940,4.070,11124200.000,44811812.000<br/>4144,SZ300376,2026-10-13,4.080,4.150,4.010,4.100,17310500.000,70492208.000<br/>4145,SZ300377,2026-10-13,13.280,14.480,13.230,14.040,61268900.000,863188348.000<br/>4146,SZ300378,2026-10-13,36.470,38.170,35.560,37.060,13047800.000,479630240.000<br/>4147,SZ300380,2026-10-13,27.360,29.650,27.300,28.910,6318700.000,181929360.000<br/>4148,SZ300381,2026-10-13,5.530,5.580,5.320,5.520,8753200.000,47808124.000<br/>4149,SZ300382,2026-10-13,12.170,12.760,11.740,12.570,20016300.000,244195792.000<br/>4150,SZ300383,2026-10-13,10.210,10.520,10.110,10.430,28079200.000,289980768.000<br/>4151,SZ300384,2026-10-13,11.880,12.010,11.670,12.010,2257200.000,26752718.000<br/>4152,SZ300385,2026-10-13,11.400,11.680,10.900,11.460,4194400.000,47438548.000<br/>4153,SZ300386,2026-10-13,11.200,12.090,11.200,11.830,18741500.000,220426224.000<br/>4154,SZ300387,2026-10-13,7.260,7.480,7.140,7.400,4777300.000,35037504.000<br/>4155,SZ300388,2026-10-13,6.680,6.770,6.640,6.720,3776700.000,25284412.000<br/>4156,SZ300389,2026-10-13,13.370,13.780,13.000,13.470,18750300.000,249609440.000<br/>4157,SZ300390,2026-10-13,45.390,46.220,43.500,45.580,29794500.000,1340358400.000<br/>4158,SZ300393,2026-10-13,5.710,5.840,5.500,5.760,18286200.000,103689464.000<br/>4159,SZ300394,2026-10-13,218.460,250.000,217.010,246.700,41888700.000,9938423808.000<br/>4160,SZ300395,2026-10-13,76.000,80.790,74.710,80.060,15117100.000,1170893440.000<br/>4161,SZ300396,2026-10-13,7.460,7.570,7.330,7.470,4122100.000,30681856.000<br/>4162,SZ300397,2026-10-13,9.850,10.540,9.610,10.350,21619700.000,218580528.000<br/>4163,SZ300398,2026-10-13,28.800,29.800,27.750,29.300,25719100.000,738839872.000<br/>4164,SZ300399,2026-10-13,19.110,20.070,18.910,19.820,5814600.000,113844544.000<br/>4165,SZ300400,2026-10-13,26.500,30.070,25.670,29.310,15158600.000,426496416.000<br/>4166,SZ300401,2026-10-13,13.660,13.740,13.080,13.600,21236200.000,284745600.000<br/>4167,SZ300402,2026-10-13,14.280,14.620,13.960,14.550,2340900.000,33438824.000<br/>4168,SZ300403,2026-10-13,8.370,8.500,8.200,8.420,5492500.000,45792072.000<br/>4169,SZ300404,2026-10-13,13.310,13.530,12.500,13.400,29117700.000,380380864.000<br/>4170,SZ300405,2026-10-13,5.600,5.860,5.450,5.820,9368100.000,53047128.000<br/>4171,SZ300406,2026-10-13,11.800,11.860,11.600,11.770,5481700.000,64271332.000<br/>4172,SZ300407,2026-10-13,10.270,10.610,10.100,10.530,4038600.000,41801168.000<br/>4173,SZ300408,2026-10-13,98.010,104.950,95.260,102.800,46617100.000,4667328000.000<br/>4174,SZ300409,2026-10-13,17.460,17.640,16.590,17.340,28387700.000,486840000.000<br/>4175,SZ300410,2026-10-13,8.030,8.580,7.740,8.480,32996400.000,269988416.000<br/>4176,SZ300411,2026-10-13,8.280,8.500,8.000,8.480,7231400.000,59924696.000<br/>4177,SZ300412,2026-10-13,4.500,4.500,4.240,4.460,10027100.000,43866116.000<br/>4178,SZ300413,2026-10-13,23.460,24.500,22.210,24.000,117591300.000,2733096704.000<br/>4179,SZ300414,2026-10-13,10.310,10.580,10.010,10.510,5472300.000,56500200.000<br/>4180,SZ300415,2026-10-13,18.310,18.310,17.920,18.150,3956900.000,71762280.000<br/>4181,SZ300416,2026-10-13,13.000,13.240,12.790,13.080,9889000.000,128483656.000<br/>4182,SZ300417,2026-10-13,11.340,11.900,10.970,11.850,4061300.000,46491016.000<br/>4183,SZ300418,2026-10-13,41.000,42.260,39.990,41.400,51460600.000,2116330368.000<br/>4184,SZ300419,2026-10-13,7.940,8.250,7.750,8.220,7186600.000,57972436.000<br/>4185,SZ300420,2026-10-13,6.490,6.910,6.310,6.770,39214800.000,258054336.000<br/>4186,SZ300421,2026-10-13,15.270,15.590,12.390,15.380,5749700.000,86729768.000<br/>4187,SZ300422,2026-10-13,4.000,4.060,3.890,4.030,9658800.000,38482632.000<br/>4188,SZ300423,2026-10-13,5.410,5.530,5.280,5.470,6935900.000,37520644.000<br/>4189,SZ300424,2026-10-13,12.100,12.510,11.930,12.400,8810700.000,107790144.000<br/>4190,SZ300425,2026-10-13,4.070,4.160,3.980,4.140,8709500.000,35520992.000<br/>4191,SZ300426,2026-10-13,8.150,9.200,8.090,8.640,63984100.000,549277120.000<br/>4192,SZ300427,2026-10-13,5.900,6.150,5.730,6.090,24093300.000,143272656.000<br/>4193,SZ300428,2026-10-13,18.500,18.790,18.150,18.430,4888700.000,89862288.000<br/>4194,SZ300429,2026-10-13,9.880,10.110,9.570,10.030,15706200.000,154919216.000<br/>4195,SZ300430,2026-10-13,3.980,4.040,3.880,3.990,7743000.000,30592348.000<br/>4196,SZ300432,2026-10-13,12.800,13.040,12.490,12.940,36086400.000,460353792.000<br/>4197,SZ300433,2026-10-13,26.320,26.730,25.220,26.330,105921200.000,2743538944.000<br/>4198,SZ300434,2026-10-13,12.720,13.220,12.330,12.980,35084500.000,448537376.000<br/>4199,SZ300435,2026-10-13,15.030,15.600,14.780,15.520,5777400.000,87783456.000<br/>4200,SZ300436,2026-10-13,76.510,77.520,73.600,76.770,2523700.000,191333024.000<br/>4201,SZ300437,2026-10-13,10.620,10.890,10.200,10.810,5368300.000,57061640.000<br/>4202,SZ300438,2026-10-13,48.000,48.500,45.340,46.930,34370300.000,1604395776.000<br/>4203,SZ300439,2026-10-13,10.240,10.300,9.940,10.210,3283200.000,33222640.000<br/>4204,SZ300440,2026-10-13,15.800,16.450,15.250,16.420,7378100.000,117642408.000<br/>4205,SZ300441,2026-10-13,6.950,7.090,6.900,7.010,3957900.000,27697800.000<br/>4206,SZ300442,2026-10-13,57.650,59.680,56.740,58.260,22662700.000,1321788934.000<br/>4207,SZ300443,2026-10-13,19.890,19.890,18.780,19.070,11971300.000,228927504.000<br/>4208,SZ300444,2026-10-13,8.810,9.360,8.710,9.290,66504500.000,608822400.000<br/>4209,SZ300445,2026-10-13,17.640,18.190,17.150,18.100,2200200.000,38904920.000<br/>4210,SZ300446,2026-10-13,12.480,12.550,12.080,12.460,7185400.000,88329376.000<br/>4211,SZ300447,2026-10-13,13.200,13.950,13.090,13.830,4318100.000,58473356.000<br/>4212,SZ300448,2026-10-13,5.360,5.570,5.210,5.530,17263000.000,93322408.000<br/>4213,SZ300449,2026-10-13,6.570,6.820,6.440,6.760,13476700.000,89515416.000<br/>4214,SZ300450,2026-10-13,36.210,36.400,33.330,34.250,125278800.000,4346250240.000<br/>4215,SZ300451,2026-10-13,3.560,3.640,3.510,3.610,25365600.000,90460760.000<br/>4216,SZ300452,2026-10-13,13.120,13.330,12.900,13.240,3838200.000,50357144.000<br/>4217,SZ300453,2026-10-13,8.950,9.130,8.830,9.090,5413400.000,48621728.000<br/>4218,SZ300454,2026-10-13,134.010,137.710,131.860,134.980,10562800.000,1417198080.000<br/>4219,SZ300455,2026-10-13,15.860,16.450,15.540,16.330,6671200.000,106381496.000<br/>4220,SZ300456,2026-10-13,29.200,30.590,28.680,30.200,22984700.000,680749568.000<br/>4221,SZ300457,2026-10-13,21.480,21.770,19.910,20.860,25890400.000,538068096.000<br/>4222,SZ300458,2026-10-13,27.600,28.360,26.720,27.790,63736200.000,1753109760.000<br/>4223,SZ300459,2026-10-13,3.640,3.770,3.600,3.720,120739000.000,445562432.000<br/>4224,SZ300460,2026-10-13,8.350,8.560,8.200,8.500,4369200.000,36575480.000<br/>4225,SZ300461,2026-10-13,33.980,35.630,32.970,35.010,5904600.000,201336128.000<br/>4226,SZ300462,2026-10-13,11.710,11.820,11.340,11.780,2094300.000,24317460.000<br/>4227,SZ300463,2026-10-13,9.450,9.490,9.270,9.430,4577000.000,42849944.000<br/>4228,SZ300464,2026-10-13,8.180,8.870,7.960,8.600,31369200.000,264269120.000<br/>4229,SZ300465,2026-10-13,11.040,11.410,10.850,11.330,10273700.000,115021272.000<br/>4230,SZ300466,2026-10-13,7.200,7.270,7.000,7.220,4550800.000,32472776.000<br/>4231,SZ300467,2026-10-13,32.000,32.670,31.400,32.250,2746600.000,87785448.000<br/>4232,SZ300468,2026-10-13,20.350,21.300,20.200,21.010,26073800.000,542961338.000<br/>4233,SZ300469,2026-10-13,47.610,48.280,47.020,47.820,2941700.000,140186032.000<br/>4234,SZ300470,2026-10-13,27.170,27.330,26.860,27.070,1582300.000,42842696.000<br/>4235,SZ300471,2026-10-13,10.530,10.710,10.470,10.620,15126200.000,160148304.000<br/>4236,SZ300472,2026-10-13,6.850,6.970,6.720,6.850,1627800.000,11115506.000<br/>4237,SZ300473,2026-10-13,35.380,36.400,34.690,36.050,9122200.000,324223648.000<br/>4238,SZ300474,2026-10-13,49.640,52.000,49.280,51.680,8126900.000,414275840.000<br/>4239,SZ300475,2026-10-13,121.100,130.530,120.660,128.650,22487000.000,2815154176.000<br/>4240,SZ300476,2026-10-13,187.050,202.780,184.880,199.100,25960400.000,5025858560.000<br/>4241,SZ300477,2026-10-13,2.930,2.940,2.830,2.910,30683400.000,88501448.000<br/>4242,SZ300478,2026-10-13,28.910,30.030,27.710,29.930,3105700.000,89267024.000<br/>4243,SZ300479,2026-10-13,14.640,15.050,14.300,14.920,3632900.000,53321528.000<br/>4244,SZ300480,2026-10-13,27.410,30.140,26.630,29.710,14292300.000,408088672.000<br/>4245,SZ300481,2026-10-13,13.030,13.260,12.800,13.130,7063100.000,91995288.000<br/>4246,SZ300482,2026-10-13,16.400,16.460,16.100,16.280,4102500.000,66739788.000<br/>4247,SZ300483,2026-10-13,22.790,23.610,22.450,23.200,9476800.000,218456016.000<br/>4248,SZ300484,2026-10-13,13.120,13.240,12.700,13.160,4678700.000,60661216.000<br/>4249,SZ300485,2026-10-13,8.370,8.440,8.030,8.260,4707800.000,38605412.000<br/>4250,SZ300486,2026-10-13,16.440,16.880,16.200,16.680,4804400.000,79664944.000<br/>4251,SZ300487,2026-10-13,63.900,65.450,61.750,65.220,3439900.000,218399760.000<br/>4252,SZ300488,2026-10-13,32.510,33.760,31.520,33.160,3470400.000,113601120.000<br/>4253,SZ300489,2026-10-13,250.000,313.000,250.000,301.220,18697900.000,5291343872.000<br/>4254,SZ300490,2026-10-13,10.610,10.780,9.960,10.640,38340300.000,397605184.000<br/>4255,SZ300491,2026-10-13,26.450,28.950,25.620,28.200,13803400.000,379619648.000<br/>4256,SZ300492,2026-10-13,20.410,20.490,19.570,20.360,2493300.000,49960384.000<br/>4257,SZ300493,2026-10-13,11.670,11.780,11.140,11.660,14390000.000,164559280.000<br/>4258,SZ300494,2026-10-13,8.180,8.560,8.100,8.440,11296500.000,94113872.000<br/>4259,SZ300496,2026-10-13,52.000,52.580,50.850,51.890,6270800.000,324153440.000<br/>4260,SZ300497,2026-10-13,17.000,17.380,16.510,17.180,31124400.000,526089600.000<br/>4261,SZ300498,2026-10-13,15.140,15.220,14.920,15.000,28373000.000,426481984.000<br/>4262,SZ300499,2026-10-13,27.010,29.100,26.230,28.500,20117500.000,560179712.000<br/>4263,SZ300500,2026-10-13,9.500,9.710,9.110,9.660,3937600.000,37123828.000<br/>4264,SZ300501,2026-10-13,11.310,11.850,11.000,11.470,13357000.000,153600560.000<br/>4265,SZ300502,2026-10-13,335.000,359.000,329.120,351.300,42576700.000,14614005760.000<br/>4266,SZ300503,2026-10-13,53.500,55.810,51.930,54.950,7511700.000,403957216.000<br/>4267,SZ300504,2026-10-13,15.300,16.180,14.770,16.140,6352600.000,98795432.000<br/>4268,SZ300505,2026-10-13,17.080,17.460,16.820,17.300,7455100.000,127938104.000<br/>4269,SZ300506,2026-10-13,4.630,4.630,4.430,4.530,13330700.000,60184820.000<br/>4270,SZ300507,2026-10-13,6.300,6.360,6.110,6.300,8150300.000,50774828.000<br/>4271,SZ300508,2026-10-13,33.500,33.930,31.710,33.260,3116600.000,102132424.000<br/>4272,SZ300509,2026-10-13,8.770,8.960,8.410,8.920,6621700.000,57778844.000<br/>4273,SZ300510,2026-10-13,3.600,3.640,3.530,3.590,30141100.000,108039488.000<br/>4274,SZ300511,2026-10-13,4.740,4.820,4.660,4.800,14188300.000,67532368.000<br/>4275,SZ300512,2026-10-13,7.210,7.400,6.980,7.360,4086600.000,29345600.000<br/>4276,SZ300513,2026-10-13,7.370,7.620,7.220,7.570,6134600.000,45576432.000<br/>4277,SZ300514,2026-10-13,10.000,10.280,9.790,10.220,2468700.000,24771080.000<br/>4278,SZ300515,2026-10-13,15.710,16.150,15.320,16.030,3192000.000,50287728.000<br/>4279,SZ300516,2026-10-13,31.100,33.810,30.280,33.000,7148000.000,227333248.000<br/>4280,SZ300517,2026-10-13,10.760,11.080,10.400,10.960,3795400.000,40946416.000<br/>4281,SZ300518,2026-10-13,24.010,24.950,22.600,24.580,6946000.000,165889632.000<br/>4282,SZ300519,2026-10-13,14.600,14.880,14.240,14.740,3052900.000,44474512.000<br/>4283,SZ300520,2026-10-13,21.880,22.780,21.410,22.490,8004800.000,176583856.000<br/>4284,SZ300521,2026-10-13,22.110,22.780,21.250,22.520,2150900.000,47281832.000<br/>4285,SZ300522,2026-10-13,16.560,18.880,16.310,18.450,59324600.000,1044895424.000<br/>4286,SZ300523,2026-10-13,22.350,23.880,22.230,23.550,6878900.000,161119104.000<br/>4287,SZ300525,2026-10-13,7.790,7.940,7.650,7.880,10090700.000,78785024.000<br/>4288,SZ300527,2026-10-13,7.210,7.440,7.150,7.400,13166600.000,95985104.000<br/>4289,SZ300528,2026-10-13,13.550,13.810,13.150,13.770,12374700.000,167457680.000<br/>4290,SZ300529,2026-10-13,15.220,15.250,15.000,15.030,4298500.000,64906832.000<br/>4291,SZ300530,2026-10-13,29.000,29.390,26.610,27.540,21131800.000,585485116.000<br/>4292,SZ300531,2026-10-13,15.610,15.740,14.920,15.520,15477500.000,237833184.000<br/>4293,SZ300532,2026-10-13,7.270,7.370,7.150,7.310,7185600.000,52190232.000<br/>4294,SZ300533,2026-10-13,14.330,14.840,14.080,14.700,6982900.000,101245936.000<br/>4295,SZ300534,2026-10-13,11.530,11.820,10.950,11.690,24532600.000,280375232.000<br/>4296,SZ300535,2026-10-13,15.320,15.730,14.580,15.590,2524400.000,38362916.000<br/>4297,SZ300536,2026-10-13,7.680,7.760,7.380,7.690,8963300.000,67874776.000<br/>4298,SZ300537,2026-10-13,18.190,18.930,17.590,18.750,6192800.000,113316176.000<br/>4299,SZ300538,2026-10-13,13.430,14.030,12.950,13.870,4188900.000,56742176.000<br/>4300,SZ300539,2026-10-13,16.010,16.140,15.220,16.030,4984200.000,78175728.000<br/>4301,SZ300540,2026-10-13,23.120,23.880,22.460,23.660,6662200.000,154191280.000<br/>4302,SZ300541,2026-10-13,9.380,9.540,9.230,9.490,4829500.000,45340804.000<br/>4303,SZ300542,2026-10-13,12.170,12.530,12.070,12.500,4325100.000,53389280.000<br/>4304,SZ300543,2026-10-13,7.510,7.780,7.270,7.690,4878000.000,36779828.000<br/>4305,SZ300545,2026-10-13,23.680,24.530,23.030,24.320,5465100.000,130010960.000<br/>4306,SZ300546,2026-10-13,17.200,17.990,17.170,17.800,7796300.000,137980720.000<br/>4307,SZ300547,2026-10-13,21.600,22.080,20.740,21.850,4079000.000,87393416.000<br/>4308,SZ300548,2026-10-13,171.470,193.990,170.330,191.280,16459600.000,3017510656.000<br/>4309,SZ300549,2026-10-13,14.370,14.950,13.910,14.740,2317700.000,33473612.000<br/>4310,SZ300550,2026-10-13,14.050,14.240,13.550,14.050,6124800.000,84983272.000<br/>4311,SZ300551,2026-10-13,10.930,11.380,10.630,11.240,8885200.000,97781184.000<br/>4312,SZ300552,2026-10-13,19.610,20.290,19.280,20.110,2984000.000,59111420.000<br/>4313,SZ300553,2026-10-13,47.510,49.180,43.810,48.300,5938900.000,274907360.000<br/>4314,SZ300554,2026-10-13,20.880,21.860,20.140,21.650,4708000.000,99272312.000<br/>4315,SZ300555,2026-10-13,11.920,11.980,11.650,11.910,556500.000,6563274.000<br/>4316,SZ300556,2026-10-13,16.210,18.740,16.110,17.920,25947000.000,454888928.000<br/>4317,SZ300557,2026-10-13,22.700,23.300,21.880,23.070,2295400.000,51964104.000<br/>4318,SZ300558,2026-10-13,45.500,45.910,44.080,45.070,9370800.000,420186048.000<br/>4319,SZ300559,2026-10-13,11.990,12.480,11.880,12.420,5236800.000,63804120.000<br/>4320,SZ300560,2026-10-13,14.200,14.870,13.770,14.850,10634400.000,153014848.000<br/>4321,SZ300561,2026-10-13,14.190,14.850,14.100,14.450,18400600.000,268234320.000<br/>4322,SZ300562,2026-10-13,14.200,14.520,13.530,14.380,11712600.000,164858832.000<br/>4323,SZ300563,2026-10-13,21.900,22.760,21.190,22.550,4462900.000,98065944.000<br/>4324,SZ300564,2026-10-13,12.760,12.950,12.220,12.750,4401800.000,55247112.000<br/>4325,SZ300565,2026-10-13,9.370,9.760,9.120,9.690,8522400.000,80767528.000<br/>4326,SZ300566,2026-10-13,20.380,21.300,19.730,20.990,10626600.000,218001968.000<br/>4327,SZ300567,2026-10-13,164.610,169.900,154.590,167.280,6856800.000,1115018624.000<br/>4328,SZ300568,2026-10-13,15.000,15.390,14.190,15.220,67901200.000,1007385984.000<br/>4329,SZ300569,2026-10-13,5.320,5.350,5.130,5.220,43260000.000,226372800.000<br/>4330,SZ300570,2026-10-13,173.000,207.270,173.000,201.230,17400700.000,3346053632.000<br/>4331,SZ300571,2026-10-13,25.080,26.140,24.300,25.960,5469500.000,137801616.000<br/>4332,SZ300572,2026-10-13,21.610,23.570,21.010,23.450,6415600.000,143905392.000<br/>4333,SZ300573,2026-10-13,33.940,34.350,33.400,33.940,4315200.000,146079808.000<br/>4334,SZ300575,2026-10-13,5.950,6.090,5.880,6.050,9354300.000,56018216.000<br/>4335,SZ300576,2026-10-13,24.500,25.340,23.730,25.060,12710700.000,311584384.000<br/>4336,SZ300577,2026-10-13,18.480,18.490,17.740,18.190,2665100.000,48262432.000<br/>4337,SZ300578,2026-10-13,14.700,15.300,14.360,15.150,3182800.000,47282152.000<br/>4338,SZ300579,2026-10-13,24.080,24.660,23.780,24.480,5132300.000,124454656.000<br/>4339,SZ300580,2026-10-13,16.750,16.860,16.220,16.640,6016100.000,99752392.000<br/>4340,SZ300581,2026-10-13,9.550,10.460,9.440,10.130,18557100.000,186649360.000<br/>4341,SZ300582,2026-10-13,10.400,10.790,10.100,10.670,5469000.000,57314848.000<br/>4342,SZ300583,2026-10-13,13.340,13.620,12.860,13.530,3478300.000,46081416.000<br/>4343,SZ300584,2026-10-13,30.800,31.050,29.100,30.800,5999200.000,180833568.000<br/>4344,SZ300585,2026-10-13,12.940,13.320,12.560,13.240,5148900.000,66670968.000<br/>4345,SZ300586,2026-10-13,7.950,8.290,7.630,8.210,16861800.000,134547424.000<br/>4346,SZ300587,2026-10-13,4.460,4.500,4.230,4.460,22127700.000,97015136.000<br/>4347,SZ300588,2026-10-13,19.680,20.500,19.350,20.290,2944200.000,58737968.000<br/>4348,SZ300589,2026-10-13,12.680,14.360,12.380,14.080,35276200.000,481256960.000<br/>4349,SZ300590,2026-10-13,10.800,11.230,10.440,11.070,12674700.000,137404432.000<br/>4350,SZ300591,2026-10-13,6.000,6.150,5.780,6.120,11985000.000,71560408.000<br/>4351,SZ300592,2026-10-13,16.800,17.780,16.200,17.570,10461500.000,179126848.000<br/>4352,SZ300593,2026-10-13,25.500,27.080,24.720,26.610,11049800.000,286249088.000<br/>4353,SZ300594,2026-10-13,14.650,14.730,14.370,14.700,1288200.000,18721942.000<br/>4354,SZ300595,2026-10-13,10.200,10.250,10.060,10.180,5804900.000,58917508.000<br/>4355,SZ300596,2026-10-13,38.000,38.150,37.330,37.970,2585000.000,97748120.000<br/>4356,SZ300597,2026-10-13,7.800,8.110,7.620,8.050,4687900.000,37179100.000<br/>4357,SZ300598,2026-10-13,29.810,30.290,29.260,30.090,4246900.000,126589760.000<br/>4358,SZ300599,2026-10-13,13.930,14.550,12.800,14.210,32972400.000,446855584.000<br/>4359,SZ300600,2026-10-13,9.750,10.270,9.520,10.240,8573000.000,85257808.000<br/>4360,SZ300601,2026-10-13,12.970,13.100,12.750,12.940,19364100.000,250012048.000<br/>4361,SZ300602,2026-10-13,31.090,32.660,30.050,32.010,16770200.000,523886592.000<br/>4362,SZ300603,2026-10-13,7.590,7.840,7.440,7.790,9763000.000,74764240.000<br/>4363,SZ300604,2026-10-13,212.360,224.340,205.000,219.800,18184000.000,3909111552.000<br/>4364,SZ300605,2026-10-13,10.450,10.810,10.130,10.730,7184000.000,75453144.000<br/>4365,SZ300606,2026-10-13,28.080,32.180,26.930,31.270,9578000.000,287993024.000<br/>4366,SZ300607,2026-10-13,27.780,29.080,27.270,28.630,14793700.000,415589024.000<br/>4367,SZ300608,2026-10-13,9.760,10.080,9.650,10.040,8487800.000,83841336.000<br/>4368,SZ300609,2026-10-13,22.000,23.080,21.600,22.430,2858000.000,63799672.000<br/>4369,SZ300610,2026-10-13,10.250,10.580,10.100,10.500,3751800.000,38823628.000<br/>4370,SZ300611,2026-10-13,26.210,28.350,25.940,27.910,5468400.000,149573744.000<br/>4371,SZ300612,2026-10-13,12.380,13.200,12.100,12.940,14284200.000,181143920.000<br/>4372,SZ300613,2026-10-13,72.070,74.180,69.700,73.000,13448500.000,967710400.000<br/>4373,SZ300614,2026-10-13,9.980,10.300,9.540,10.240,3507000.000,34825564.000<br/>4374,SZ300615,2026-10-13,11.980,12.460,11.530,12.400,7486800.000,90292024.000<br/>4375,SZ300616,2026-10-13,10.600,10.760,10.170,10.620,4331500.000,45405264.000<br/>4376,SZ300617,2026-10-13,33.130,34.000,32.440,33.610,2792900.000,92624168.000<br/>4377,SZ300618,2026-10-13,30.380,30.590,29.620,30.320,3300700.000,99349440.000<br/>4378,SZ300619,2026-10-13,26.130,27.110,24.900,26.480,17489200.000,454978368.000<br/>4379,SZ300620,2026-10-13,230.000,254.300,226.130,251.410,8401000.000,2035220608.000<br/>4380,SZ300621,2026-10-13,6.880,7.130,6.630,7.110,5443100.000,37481136.000<br/>4381,SZ300622,2026-10-13,14.410,14.700,14.100,14.630,5982200.000,86156112.000<br/>4382,SZ300623,2026-10-13,30.200,31.570,29.850,30.230,40217700.000,1226587392.000<br/>4383,SZ300624,2026-10-13,50.000,52.520,48.760,51.680,13021000.000,659649024.000<br/>4384,SZ300625,2026-10-13,9.720,10.220,9.460,10.030,3573600.000,35467008.000<br/>4385,SZ300626,2026-10-13,26.820,27.960,26.010,27.520,2884400.000,78032064.000<br/>4386,SZ300627,2026-10-13,26.010,26.230,24.660,25.150,12186300.000,307999200.000<br/>4387,SZ300628,2026-10-13,38.640,38.880,37.700,38.240,7979000.000,305484192.000<br/>4388,SZ300629,2026-10-13,16.750,17.400,16.420,17.260,5536200.000,93622016.000<br/>4389,SZ300631,2026-10-13,21.200,21.290,20.230,21.090,1874700.000,38911328.000<br/>4390,SZ300632,2026-10-13,15.000,16.200,14.330,15.980,15425900.000,236479808.000<br/>4391,SZ300633,2026-10-13,18.920,19.100,18.440,18.660,3733400.000,69873096.000<br/>4392,SZ300634,2026-10-13,20.430,21.050,20.100,20.650,11326900.000,232959184.000<br/>4393,SZ300635,2026-10-13,11.350,11.650,10.900,11.580,3376400.000,38209900.000<br/>4394,SZ300636,2026-10-13,7.060,7.080,6.930,7.000,4186800.000,29288632.000<br/>4395,SZ300637,2026-10-13,10.540,10.760,10.250,10.650,14811500.000,156519232.000<br/>4396,SZ300638,2026-10-13,17.760,17.870,17.130,17.710,12176100.000,213190656.000<br/>4397,SZ300639,2026-10-13,6.080,6.190,5.980,6.150,12886000.000,78261768.000<br/>4398,SZ300640,2026-10-13,5.990,6.190,5.700,6.170,9657600.000,58041996.000<br/>4399,SZ300641,2026-10-13,12.930,13.110,12.780,12.970,3668300.000,47453208.000<br/>4400,SZ300642,2026-10-13,19.820,20.260,19.300,19.650,18590300.000,366387712.000<br/>4401,SZ300643,2026-10-13,17.900,18.240,17.600,18.070,4079900.000,72974216.000<br/>4402,SZ300644,2026-10-13,19.840,20.230,19.210,20.020,1952800.000,38583268.000<br/>4403,SZ300645,2026-10-13,13.600,13.990,13.270,13.900,2787000.000,37983080.000<br/>4404,SZ300647,2026-10-13,8.560,9.150,8.320,8.910,40682700.000,355797664.000<br/>4405,SZ300648,2026-10-13,35.150,35.880,33.890,35.550,1866100.000,65044496.000<br/>4406,SZ300649,2026-10-13,25.500,26.380,24.340,26.090,3571400.000,90524104.000<br/>4407,SZ300650,2026-10-13,11.300,11.770,10.810,11.740,5771800.000,65638928.000<br/>4408,SZ300651,2026-10-13,15.700,16.050,15.160,15.960,3805600.000,59308820.000<br/>4409,SZ300652,2026-10-13,25.320,25.580,24.070,25.400,2275900.000,56690588.000<br/>4410,SZ300653,2026-10-13,15.550,15.730,15.150,15.620,1837400.000,28434694.000<br/>4411,SZ300654,2026-10-13,9.560,9.900,9.410,9.900,10106100.000,97905792.000<br/>4412,SZ300655,2026-10-13,11.100,11.450,10.800,11.340,33187100.000,369738336.000<br/>4413,SZ300656,2026-10-13,24.790,26.370,24.330,26.040,5103900.000,129145408.000<br/>4414,SZ300657,2026-10-13,31.980,33.860,31.680,33.270,30551800.000,1003377856.000<br/>4415,SZ300658,2026-10-13,9.730,10.090,9.450,9.960,5713700.000,55761748.000<br/>4416,SZ300659,2026-10-13,11.450,11.740,11.240,11.620,12902500.000,148055904.000<br/>4417,SZ300660,2026-10-13,22.810,22.940,22.160,22.760,3529500.000,79563520.000<br/>4418,SZ300661,2026-10-13,90.660,96.580,88.280,95.240,12379500.000,1149794560.000<br/>4419,SZ300662,2026-10-13,21.390,21.880,21.180,21.450,2561900.000,55149288.000<br/>4420,SZ300663,2026-10-13,7.540,7.880,7.440,7.800,17829400.000,137439952.000<br/>4421,SZ300664,2026-10-13,4.680,4.740,4.600,4.720,7472400.000,34925476.000<br/>4422,SZ300665,2026-10-13,8.370,8.630,8.080,8.560,6149800.000,51443948.000<br/>4423,SZ300666,2026-10-13,194.950,203.440,187.710,199.310,7736600.000,1515674112.000<br/>4424,SZ300667,2026-10-13,13.810,14.310,13.430,14.230,4060100.000,56406676.000<br/>4425,SZ300668,2026-10-13,28.680,29.710,27.610,29.560,2235400.000,64230776.000<br/>4426,SZ300669,2026-10-13,23.560,24.250,22.850,23.870,990400.000,23265444.000<br/>4427,SZ300670,2026-10-13,6.810,7.150,6.630,7.060,10153000.000,69977336.000<br/>4428,SZ300671,2026-10-13,44.880,47.230,43.270,46.640,12942900.000,586536832.000<br/>4429,SZ300672,2026-10-13,151.150,162.000,150.800,157.580,7695600.000,1199056000.000<br/>4430,SZ300673,2026-10-13,14.500,14.570,14.150,14.370,2998400.000,43038448.000<br/>4431,SZ300674,2026-10-13,14.990,15.380,14.790,15.220,15163100.000,228878224.000<br/>4432,SZ300675,2026-10-13,13.960,14.250,13.630,14.190,7691300.000,107772104.000<br/>4433,SZ300676,2026-10-13,43.650,44.260,42.360,42.950,10501000.000,452303680.000<br/>4434,SZ300677,2026-10-13,44.980,45.160,43.050,44.510,11528700.000,510784864.000<br/>4435,SZ300678,2026-10-13,21.000,21.290,20.550,21.080,3877200.000,81203368.000<br/>4436,SZ300679,2026-10-13,35.320,37.050,34.200,36.760,13849300.000,493958240.000<br/>4437,SZ300680,2026-10-13,18.680,18.970,18.000,18.580,5505900.000,101216672.000<br/>4438,SZ300681,2026-10-13,19.230,19.440,18.410,19.140,11229200.000,212386544.000<br/>4439,SZ300682,2026-10-13,8.850,8.930,8.670,8.820,9877300.000,86809688.000<br/>4440,SZ300683,2026-10-13,24.880,25.180,23.810,24.770,9085300.000,222837920.000<br/>4441,SZ300684,2026-10-13,84.690,91.990,84.690,89.200,19866800.000,1761266048.000<br/>4442,SZ300685,2026-10-13,19.390,19.390,18.840,19.260,7958000.000,152073008.000<br/>4443,SZ300686,2026-10-13,13.210,13.770,12.600,13.580,6261300.000,82437224.000<br/>4444,SZ300687,2026-10-13,25.970,26.600,24.900,26.200,14964300.000,386014176.000<br/>4445,SZ300688,2026-10-13,31.130,32.100,30.040,31.490,6471900.000,201166672.000<br/>4446,SZ300689,2026-10-13,58.090,63.880,55.510,62.690,7556400.000,457175552.000<br/>4447,SZ300690,2026-10-13,25.680,26.590,24.880,26.270,19123800.000,491054880.000<br/>4448,SZ300691,2026-10-13,15.480,17.450,15.110,17.300,24856100.000,402125344.000<br/>4449,SZ300692,2026-10-13,8.780,8.970,8.650,8.850,12669000.000,111365920.000<br/>4450,SZ300693,2026-10-13,34.320,34.850,33.360,34.380,7119800.000,242389120.000<br/>4451,SZ300694,2026-10-13,10.380,10.620,10.100,10.500,4079400.000,42336640.000<br/>4452,SZ300695,2026-10-13,45.680,48.900,43.610,47.370,1300600.000,59928876.000<br/>4453,SZ300696,2026-10-13,18.410,18.810,17.590,18.700,5150500.000,93310496.000<br/>4454,SZ300697,2026-10-13,13.400,13.840,13.140,13.720,6250600.000,84189576.000<br/>4455,SZ300698,2026-10-13,25.130,25.590,24.180,25.310,2039300.000,50769476.000<br/>4456,SZ300699,2026-10-13,22.700,23.100,22.430,23.070,8737000.000,198820368.000<br/>4457,SZ300700,2026-10-13,15.340,16.140,14.920,15.980,6701500.000,104102080.000<br/>4458,SZ300701,2026-10-13,9.510,9.880,9.340,9.800,3758300.000,36169952.000<br/>4459,SZ300702,2026-10-13,22.140,22.990,21.740,22.090,6515400.000,144370496.000<br/>4460,SZ300703,2026-10-13,13.360,13.930,12.900,13.780,5120400.000,68971920.000<br/>4461,SZ300705,2026-10-13,10.900,10.900,10.620,10.810,7509100.000,80868560.000<br/>4462,SZ300706,2026-10-13,41.130,42.880,39.380,42.270,6445400.000,265510624.000<br/>4463,SZ300707,2026-10-13,12.210,12.490,12.050,12.220,5894800.000,72140952.000<br/>4464,SZ300708,2026-10-13,8.890,9.090,8.770,8.940,28799800.000,257947392.000<br/>4465,SZ300709,2026-10-13,31.560,32.880,30.530,32.230,6623500.000,209893232.000<br/>4466,SZ300710,2026-10-13,26.480,27.300,25.500,27.090,1948300.000,51635872.000<br/>4467,SZ300711,2026-10-13,16.900,17.750,16.660,17.600,5340800.000,92306544.000<br/>4468,SZ300712,2026-10-13,19.700,22.000,19.280,21.300,6071100.000,126510624.000<br/>4469,SZ300713,2026-10-13,13.490,13.970,12.920,13.900,3788100.000,51018152.000<br/>4470,SZ300715,2026-10-13,13.570,15.520,13.480,15.520,24565500.000,361613760.000<br/>4471,SZ300716,2026-10-13,17.140,17.150,16.720,16.810,1340400.000,22656324.000<br/>4472,SZ300717,2026-10-13,19.170,19.380,18.140,19.090,5324700.000,100335656.000<br/>4473,SZ300718,2026-10-13,46.800,47.200,45.450,46.780,3646000.000,168875888.000<br/>4474,SZ300719,2026-10-13,11.470,11.970,11.230,11.840,4929900.000,57347472.000<br/>4475,SZ300720,2026-10-13,50.900,55.340,49.800,54.990,8085700.000,425154016.000<br/>4476,SZ300721,2026-10-13,18.330,19.060,17.700,18.870,6520100.000,120215168.000<br/>4477,SZ300722,2026-10-13,20.300,21.580,20.160,21.450,3977000.000,83782064.000<br/>4478,SZ300723,2026-10-13,32.050,32.130,30.810,31.430,4049200.000,127268632.000<br/>4479,SZ300724,2026-10-13,51.920,52.660,50.010,52.000,8707400.000,446286496.000<br/>4480,SZ300725,2026-10-13,48.350,48.780,45.550,47.560,18666500.000,877431744.000<br/>4481,SZ300726,2026-10-13,42.200,43.920,41.060,43.350,9026300.000,384531040.000<br/>4482,SZ300727,2026-10-13,27.420,29.250,26.980,28.350,4989100.000,139780256.000<br/>4483,SZ300729,2026-10-13,10.970,11.100,10.710,11.010,2721400.000,29659052.000<br/>4484,SZ300730,2026-10-13,11.000,11.200,10.690,11.070,5154300.000,56343668.000<br/>4485,SZ300731,2026-10-13,37.060,40.280,35.910,39.880,6344300.000,242548208.000<br/>4486,SZ300732,2026-10-13,5.700,5.870,5.590,5.840,6585800.000,37811700.000<br/>4487,SZ300733,2026-10-13,12.150,13.490,12.140,13.400,11592900.000,150983040.000<br/>4488,SZ300735,2026-10-13,16.230,16.880,16.160,16.730,7822700.000,129071048.000<br/>4489,SZ300736,2026-10-13,33.010,33.770,31.640,33.370,4032400.000,131841648.000<br/>4490,SZ300737,2026-10-13,4.550,4.680,4.430,4.600,20299100.000,92526256.000<br/>4491,SZ300738,2026-10-13,17.850,18.530,17.730,18.440,20279200.000,369312224.000<br/>4492,SZ300739,2026-10-13,23.620,25.770,22.550,25.120,18222300.000,442660032.000<br/>4493,SZ300740,2026-10-13,21.000,23.380,20.980,22.760,51444300.000,1143070848.000<br/>4494,SZ300741,2026-10-13,22.070,23.060,21.500,22.810,12953900.000,291398816.000<br/>4495,SZ300743,2026-10-13,14.200,14.590,13.950,14.440,2414400.000,34529680.000<br/>4496,SZ300745,2026-10-13,23.800,24.550,23.050,24.150,5093100.000,121119160.000<br/>4497,SZ300746,2026-10-13,16.050,16.800,15.480,16.610,8442800.000,136716304.000<br/>4498,SZ300747,2026-10-13,32.900,35.900,32.070,35.700,19914200.000,677917056.000<br/>4499,SZ300748,2026-10-13,23.000,23.470,22.710,23.090,12627100.000,290710272.000<br/>4500,SZ300749,2026-10-13,20.770,23.610,20.250,23.180,7157100.000,159158544.000<br/>4501,SZ300750,2026-10-13,297.900,297.990,286.700,289.100,40883500.000,11907240960.000<br/>4502,SZ300751,2026-10-13,155.000,160.660,147.270,158.290,5912700.000,910092544.000<br/>4503,SZ300752,2026-10-13,11.090,11.970,10.580,11.860,9179600.000,104061256.000<br/>4504,SZ300753,2026-10-13,19.810,20.350,19.060,20.220,3607400.000,71223808.000<br/>4505,SZ300755,2026-10-13,11.000,11.220,10.850,11.130,5251200.000,57995540.000<br/>4506,SZ300756,2026-10-13,30.100,30.500,29.020,29.410,4801700.000,142130896.000<br/>4507,SZ300757,2026-10-13,460.560,498.800,450.210,493.210,6787600.000,3218760448.000<br/>4508,SZ300758,2026-10-13,11.250,12.140,11.170,11.950,24289600.000,288052384.000<br/>4509,SZ300759,2026-10-13,40.820,41.700,38.710,40.600,50963700.000,2037257600.000<br/>4510,SZ300760,2026-10-13,165.000,166.400,163.080,164.940,7401900.000,1220890106.000<br/>4511,SZ300761,2026-10-13,20.210,20.300,19.820,19.860,4354900.000,87210768.000<br/>4512,SZ300762,2026-10-13,22.780,23.550,22.300,23.320,15658500.000,358714272.000<br/>4513,SZ300763,2026-10-13,52.020,52.250,49.900,51.180,10534500.000,536510814.000<br/>4514,SZ300765,2026-10-13,43.000,43.800,41.530,43.500,10489300.000,447198272.000<br/>4515,SZ300766,2026-10-13,20.730,21.450,20.360,21.200,11148500.000,233167888.000<br/>4516,SZ300767,2026-10-13,17.450,19.270,17.010,18.800,11195700.000,205089664.000<br/>4517,SZ300768,2026-10-13,15.230,15.290,14.790,15.170,7216700.000,108693760.000<br/>4518,SZ300769,2026-10-13,42.000,42.980,39.500,41.240,24491600.000,1004867840.000<br/>4519,SZ300770,2026-10-13,36.230,36.780,35.860,36.440,5939000.000,215854464.000<br/>4520,SZ300771,2026-10-13,11.340,11.700,11.030,11.570,6307100.000,71979568.000<br/>4521,SZ300772,2026-10-13,9.670,9.680,9.250,9.380,20696300.000,195039696.000<br/>4522,SZ300774,2026-10-13,9.090,9.300,8.690,9.200,7710300.000,69453528.000<br/>4523,SZ300775,2026-10-13,18.600,19.550,18.340,19.390,14100400.000,268012112.000<br/>4524,SZ300776,2026-10-13,95.300,100.900,93.010,99.200,9881000.000,962914304.000<br/>4525,SZ300777,2026-10-13,19.250,19.740,18.890,19.500,6315700.000,121676536.000<br/>4526,SZ300778,2026-10-13,10.400,10.830,10.210,10.760,3891500.000,41038616.000<br/>4527,SZ300779,2026-10-13,49.510,50.450,48.300,50.100,7096000.000,350243552.000<br/>4528,SZ300780,2026-10-13,16.900,17.500,16.170,17.370,4419900.000,74499160.000<br/>4529,SZ300781,2026-10-13,29.830,30.850,29.050,29.860,14640500.000,434255872.000<br/>4530,SZ300782,2026-10-13,59.460,60.880,58.000,60.110,8733700.000,517255072.000<br/>4531,SZ300783,2026-10-13,16.850,16.970,16.590,16.840,3790300.000,63683384.000<br/>4532,SZ300784,2026-10-13,41.970,42.750,39.650,42.140,691000.000,28496728.000<br/>4533,SZ300785,2026-10-13,35.950,38.440,35.000,37.480,22071500.000,818679360.000<br/>4534,SZ300786,2026-10-13,13.100,13.570,12.600,13.430,7387600.000,97081168.000<br/>4535,SZ300787,2026-10-13,11.300,11.850,10.910,11.690,7470400.000,85215104.000<br/>4536,SZ300788,2026-10-13,30.360,30.740,29.140,30.300,7854600.000,234510240.000<br/>4537,SZ300789,2026-10-13,15.200,15.580,14.500,15.400,2358100.000,35730404.000<br/>4538,SZ300790,2026-10-13,16.240,16.850,15.820,16.570,14149200.000,230577040.000<br/>4539,SZ300791,2026-10-13,18.310,18.670,18.100,18.270,1838400.000,33593292.000<br/>4540,SZ300792,2026-10-13,24.650,26.670,24.170,25.980,20708500.000,531297694.000<br/>4541,SZ300793,2026-10-13,11.360,11.610,11.030,11.500,6637800.000,75265768.000<br/>4542,SZ300795,2026-10-13,12.300,12.940,12.010,12.710,11800400.000,147555424.000<br/>4543,SZ300796,2026-10-13,6.730,6.960,6.640,6.900,3488400.000,23753010.000<br/>4544,SZ300797,2026-10-13,12.550,12.990,12.400,12.850,3008700.000,38201768.000<br/>4545,SZ300798,2026-10-13,8.070,9.030,7.990,8.840,42807100.000,367875648.000<br/>4546,SZ300800,2026-10-13,10.190,10.540,9.870,10.400,3748700.000,38258800.000<br/>4547,SZ300801,2026-10-13,22.000,22.330,20.860,21.710,9075200.000,194662208.000<br/>4548,SZ300802,2026-10-13,20.560,22.530,19.830,22.310,12686800.000,271059712.000<br/>4549,SZ300803,2026-10-13,51.450,54.500,51.300,52.950,24205900.000,1283324293.000<br/>4550,SZ300804,2026-10-13,44.500,45.860,42.800,45.140,2293700.000,101645360.000<br/>4551,SZ300805,2026-10-13,8.850,9.380,8.700,9.270,27551600.000,250168208.000<br/>4552,SZ300806,2026-10-13,42.060,43.750,40.660,42.940,19080600.000,803661568.000<br/>4553,SZ300807,2026-10-13,32.710,34.000,31.800,33.290,1514700.000,49973992.000<br/>4554,SZ300808,2026-10-13,19.450,19.480,18.150,19.210,2870900.000,54165904.000<br/>4555,SZ300809,2026-10-13,21.890,22.220,21.210,22.050,3385800.000,73412944.000<br/>4556,SZ300810,2026-10-13,22.010,23.290,21.250,22.980,2638500.000,58784632.000<br/>4557,SZ300811,2026-10-13,66.000,71.270,65.000,69.710,9634900.000,656807680.000<br/>4558,SZ300812,2026-10-13,16.760,17.360,16.000,17.180,6072800.000,101075944.000<br/>4559,SZ300813,2026-10-13,21.200,21.950,20.530,21.740,2465000.000,52247064.000<br/>4560,SZ300814,2026-10-13,107.500,115.860,102.500,114.450,6965300.000,761511360.000<br/>4561,SZ300815,2026-10-13,15.370,15.380,14.850,15.070,5630600.000,84975696.000<br/>4562,SZ300816,2026-10-13,51.720,54.500,49.930,53.840,2633000.000,137851152.000<br/>4563,SZ300817,2026-10-13,16.350,16.520,15.700,16.400,3184500.000,51390200.000<br/>4564,SZ300818,2026-10-13,15.170,15.480,14.710,15.360,4097700.000,61915544.000<br/>4565,SZ300819,2026-10-13,38.000,39.660,36.330,39.100,2242500.000,85215472.000<br/>4566,SZ300820,2026-10-13,57.500,60.280,55.600,59.400,4852400.000,280456608.000<br/>4567,SZ300821,2026-10-13,17.630,20.580,17.310,19.250,222029500.000,4098793216.000<br/>4568,SZ300822,2026-10-13,10.920,11.100,10.520,11.030,2399200.000,25972180.000<br/>4569,SZ300823,2026-10-13,14.180,14.630,13.750,14.530,2744200.000,39178456.000<br/>4570,SZ300824,2026-10-13,8.210,8.340,8.050,8.330,5379600.000,44142488.000<br/>4571,SZ300825,2026-10-13,9.860,10.510,9.680,10.370,23638900.000,239911408.000<br/>4572,SZ300826,2026-10-13,14.410,14.480,13.960,14.410,1891300.000,27010636.000<br/>4573,SZ300827,2026-10-13,25.190,25.670,24.360,25.480,16981000.000,426409600.000<br/>4574,SZ300828,2026-10-13,16.060,16.380,15.250,16.180,6674800.000,105520848.000<br/>4575,SZ300829,2026-10-13,26.580,29.700,25.920,28.850,50277300.000,1438010880.000<br/>4576,SZ300830,2026-10-13,7.980,8.250,7.880,8.180,12322400.000,99585128.000<br/>4577,SZ300831,2026-10-13,12.720,12.850,12.410,12.820,2850300.000,36038256.000<br/>4578,SZ300832,2026-10-13,51.600,52.600,51.150,52.050,4919600.000,255896608.000<br/>4579,SZ300833,2026-10-13,43.500,46.470,43.020,46.060,2124700.000,96037512.000<br/>4580,SZ300834,2026-10-13,37.660,39.220,36.920,38.710,1397500.000,52979752.000<br/>4581,SZ300835,2026-10-13,170.080,181.880,167.130,177.000,2908400.000,507636992.000<br/>4582,SZ300836,2026-10-13,48.560,50.260,46.530,49.540,2317400.000,110995328.000<br/>4583,SZ300837,2026-10-13,21.270,21.900,20.500,21.660,1881900.000,39887592.000<br/>4584,SZ300838,2026-10-13,14.140,14.590,13.600,14.500,2754700.000,38858916.000<br/>4585,SZ300839,2026-10-13,11.640,12.800,11.330,12.680,11578900.000,140371904.000<br/>4586,SZ300840,2026-10-13,16.850,17.390,16.370,17.130,5726400.000,96779968.000<br/>4587,SZ300841,2026-10-13,52.560,53.090,51.150,52.620,2505800.000,130736864.000<br/>4588,SZ300842,2026-10-13,51.980,53.590,49.850,52.810,3476500.000,179386352.000<br/>4589,SZ300843,2026-10-13,108.500,114.300,102.540,112.650,5711100.000,619446080.000<br/>4590,SZ300844,2026-10-13,23.990,24.600,22.730,24.400,1369500.000,32460312.000<br/>4591,SZ300845,2026-10-13,13.680,14.480,13.290,14.480,7006800.000,98270808.000<br/>4592,SZ300846,2026-10-13,17.450,17.880,16.980,17.680,16695800.000,290690176.000<br/>4593,SZ300847,2026-10-13,14.260,14.780,14.200,14.710,7811100.000,114284960.000<br/>4594,SZ300848,2026-10-13,10.800,10.890,10.540,10.830,2110800.000,22625788.000<br/>4595,SZ300849,2026-10-13,19.200,20.850,18.530,20.500,3224500.000,64081392.000<br/>4596,SZ300850,2026-10-13,31.390,32.400,29.900,30.620,27958100.000,869633600.000<br/>4597,SZ300851,2026-10-13,24.300,25.110,23.810,24.840,1339400.000,32777640.000<br/>4598,SZ300852,2026-10-13,60.860,70.000,60.610,68.720,10637300.000,702209792.000<br/>4599,SZ300853,2026-10-13,31.250,32.960,29.950,32.550,8552200.000,270920640.000<br/>4600,SZ300854,2026-10-13,14.450,14.830,13.800,14.680,3589100.000,51340052.000<br/>4601,SZ300855,2026-10-13,30.770,32.270,30.270,31.900,4988800.000,155323648.000<br/>4602,SZ300856,2026-10-13,10.440,10.440,10.190,10.360,3147600.000,32461230.000<br/>4603,SZ300857,2026-10-13,216.330,232.160,213.110,228.000,11176200.000,2489360384.000<br/>4604,SZ300858,2026-10-13,14.050,14.660,13.850,14.460,2586200.000,36852092.000<br/>4605,SZ300859,2026-10-13,21.500,22.780,21.110,22.600,4718100.000,104226264.000<br/>4606,SZ300860,2026-10-13,29.810,30.970,28.610,30.700,5120100.000,152590032.000<br/>4607,SZ300861,2026-10-13,14.470,14.660,14.080,14.500,8415100.000,120675904.000<br/>4608,SZ300862,2026-10-13,36.750,39.440,35.200,37.900,24732100.000,921741056.000<br/>4609,SZ300863,2026-10-13,34.200,35.300,32.700,34.800,4738400.000,161419792.000<br/>4610,SZ300864,2026-10-13,23.910,24.450,23.110,24.270,2954100.000,70079944.000<br/>4611,SZ300865,2026-10-13,26.910,28.970,25.980,28.540,5078600.000,139925344.000<br/>4612,SZ300866,2026-10-13,114.200,115.410,112.010,112.870,2779400.000,316225120.000<br/>4613,SZ300867,2026-10-13,16.200,16.480,15.900,16.480,3652500.000,59279952.000<br/>4614,SZ300868,2026-10-13,62.500,67.670,60.510,66.400,2676100.000,171581744.000<br/>4615,SZ300869,2026-10-13,10.930,10.990,10.670,10.900,3859200.000,41788140.000<br/>4616,SZ300870,2026-10-13,144.000,152.880,138.220,150.060,5262900.000,766010176.000<br/>4617,SZ300871,2026-10-13,20.000,20.150,19.400,20.080,3858200.000,76384168.000<br/>4618,SZ300872,2026-10-13,16.160,16.690,15.860,16.400,23497000.000,382630560.000<br/>4619,SZ300873,2026-10-13,13.380,13.750,12.930,13.570,10787300.000,144012448.000<br/>4620,SZ300875,2026-10-13,31.440,32.520,30.370,32.140,4728300.000,148905216.000<br/>4621,SZ300876,2026-10-13,15.920,16.280,15.510,16.200,3894600.000,62174056.000<br/>4622,SZ300877,2026-10-13,27.630,28.880,27.020,28.500,3221200.000,90271160.000<br/>4623,SZ300878,2026-10-13,28.010,29.200,27.070,28.940,1513000.000,42628872.000<br/>4624,SZ300879,2026-10-13,17.450,17.500,16.760,17.030,6431600.000,109561040.000<br/>4625,SZ300880,2026-10-13,17.500,18.030,17.100,17.850,2269800.000,39880640.000<br/>4626,SZ300881,2026-10-13,29.030,32.120,28.880,30.600,4158600.000,127089000.000<br/>4627,SZ300882,2026-10-13,13.700,13.870,13.230,13.570,5697100.000,76853608.000<br/>4628,SZ300883,2026-10-13,6.180,6.490,6.050,6.440,7299200.000,46092688.000<br/>4629,SZ300884,2026-10-13,11.520,11.890,11.220,11.800,4609500.000,53350936.000<br/>4630,SZ300885,2026-10-13,17.310,17.760,16.830,17.670,2847300.000,49359552.000<br/>4631,SZ300886,2026-10-13,22.400,23.520,21.720,23.360,1584800.000,35980016.000<br/>4632,SZ300887,2026-10-13,6.960,7.070,6.800,7.050,8506300.000,59082696.000<br/>4633,SZ300888,2026-10-13,30.680,30.980,30.460,30.630,3694200.000,113282912.000<br/>4634,SZ300889,2026-10-13,19.800,20.230,19.180,19.980,4602500.000,90739672.000<br/>4635,SZ300890,2026-10-13,28.000,28.490,26.880,27.900,12109200.000,333905792.000<br/>4636,SZ300891,2026-10-13,7.230,7.500,7.080,7.450,5283500.000,38603108.000<br/>4637,SZ300892,2026-10-13,21.900,22.840,21.230,22.720,1908500.000,42377004.000<br/>4638,SZ300893,2026-10-13,14.500,14.630,13.790,14.280,13331400.000,188755712.000<br/>4639,SZ300894,2026-10-13,9.850,10.050,9.590,10.010,4954800.000,48561540.000<br/>4640,SZ300895,2026-10-13,48.550,50.740,47.570,50.550,3457400.000,169822032.000<br/>4641,SZ300896,2026-10-13,93.710,94.500,91.820,92.960,1905100.000,177410368.000<br/>4642,SZ300897,2026-10-13,15.600,16.060,15.000,15.880,2365400.000,36698912.000<br/>4643,SZ300898,2026-10-13,20.390,21.240,20.250,21.130,5386900.000,112006552.000<br/>4644,SZ300899,2026-10-13,28.200,29.450,27.680,29.110,1457200.000,41726444.000<br/>4645,SZ300900,2026-10-13,19.550,20.560,19.010,20.290,11684800.000,231403744.000<br/>4646,SZ300901,2026-10-13,16.030,16.980,15.920,16.630,4190800.000,69094056.000<br/>4647,SZ300902,2026-10-13,16.510,17.490,16.140,17.220,5248900.000,87662856.000<br/>4648,SZ300903,2026-10-13,81.020,90.990,80.000,89.120,24408200.000,2086750848.000<br/>4649,SZ300904,2026-10-13,52.000,52.050,48.500,50.990,4273300.000,214604160.000<br/>4650,SZ300905,2026-10-13,36.890,37.560,35.580,36.980,7938900.000,291368704.000<br/>4651,SZ300906,2026-10-13,26.560,29.470,25.850,28.650,2993100.000,83734984.000<br/>4652,SZ300907,2026-10-13,49.500,49.920,46.000,49.460,3284200.000,158116544.000<br/>4653,SZ300908,2026-10-13,17.740,17.770,17.380,17.660,1486200.000,26116502.000<br/>4654,SZ300909,2026-10-13,48.760,52.980,46.670,52.080,7773500.000,387627456.000<br/>4655,SZ300910,2026-10-13,27.310,27.310,26.810,26.910,3859100.000,104375656.000<br/>4656,SZ300911,2026-10-13,27.980,28.650,26.740,28.210,8051800.000,223205920.000<br/>4657,SZ300912,2026-10-13,17.560,18.090,16.970,18.020,3083300.000,54127828.000<br/>4658,SZ300913,2026-10-13,31.010,32.590,30.610,32.250,7096400.000,224364624.000<br/>4659,SZ300915,2026-10-13,23.500,24.180,23.300,24.130,1543700.000,36620824.000<br/>4660,SZ300916,2026-10-13,24.960,26.140,24.570,25.550,2455300.000,62396628.000<br/>4661,SZ300917,2026-10-13,31.820,32.360,30.840,31.630,11595100.000,365536736.000<br/>4662,SZ300918,2026-10-13,10.480,10.740,10.300,10.650,6087500.000,64110620.000<br/>4663,SZ300919,2026-10-13,40.690,40.770,36.670,37.520,25513000.000,969512384.000<br/>4664,SZ300920,2026-10-13,29.880,30.180,28.580,29.650,971000.000,28563524.000<br/>4665,SZ300921,2026-10-13,15.310,16.170,14.760,15.980,8989800.000,140891040.000<br/>4666,SZ300922,2026-10-13,16.960,17.800,16.650,17.560,8219100.000,142167568.000<br/>4667,SZ300923,2026-10-13,22.700,23.550,22.000,23.380,1272100.000,29065832.000<br/>4668,SZ300925,2026-10-13,13.800,14.040,13.510,13.970,4959200.000,68498808.000<br/>4669,SZ300926,2026-10-13,16.500,16.500,15.850,16.310,4557900.000,73989928.000<br/>4670,SZ300927,2026-10-13,25.070,26.220,24.910,25.990,5574000.000,142641360.000<br/>4671,SZ300928,2026-10-13,23.310,24.200,22.700,23.990,2024300.000,47378104.000<br/>4672,SZ300929,2026-10-13,14.920,18.000,14.440,16.570,15761000.000,265018256.000<br/>4673,SZ300930,2026-10-13,24.800,25.700,23.990,25.450,1059800.000,26370296.000<br/>4674,SZ300931,2026-10-13,16.000,16.080,14.440,15.480,15219000.000,229927600.000<br/>4675,SZ300932,2026-10-13,10.260,10.490,9.880,10.390,8981200.000,91290528.000<br/>4676,SZ300933,2026-10-13,6.380,6.440,6.150,6.370,10445000.000,65675612.000<br/>4677,SZ300935,2026-10-13,25.770,27.680,24.900,26.760,1966200.000,51495624.000<br/>4678,SZ300936,2026-10-13,59.570,64.430,56.450,63.260,3598400.000,217550912.000<br/>4679,SZ300937,2026-10-13,23.210,24.070,22.610,23.780,2373500.000,55370968.000<br/>4680,SZ300938,2026-10-13,26.120,26.970,25.130,26.760,8482800.000,221043376.000<br/>4681,SZ300939,2026-10-13,90.800,95.380,85.000,93.860,4381200.000,398495936.000<br/>4682,SZ300940,2026-10-13,12.780,12.940,12.260,12.750,3863100.000,48533996.000<br/>4683,SZ300941,2026-10-13,15.150,15.930,14.900,15.780,5820900.000,90601824.000<br/>4684,SZ300942,2026-10-13,6.600,6.680,6.400,6.640,5064300.000,33160084.000<br/>4685,SZ300943,2026-10-13,27.990,29.350,26.530,28.790,10132500.000,281120256.000<br/>4686,SZ300945,2026-10-13,10.870,11.230,10.700,11.150,6583400.000,72294296.000<br/>4687,SZ300946,2026-10-13,32.920,33.330,31.770,32.850,1085400.000,35407740.000<br/>4688,SZ300947,2026-10-13,15.080,15.450,14.610,15.270,3323100.000,50190872.000<br/>4689,SZ300948,2026-10-13,16.550,17.120,15.950,16.860,2544300.000,42017504.000<br/>4690,SZ300949,2026-10-13,23.500,25.160,22.900,24.840,1972800.000,47761840.000<br/>4691,SZ300950,2026-10-13,19.010,19.670,18.490,19.400,3453500.000,66277472.000<br/>4692,SZ300951,2026-10-13,71.500,73.500,67.590,72.020,5227000.000,367426400.000<br/>4693,SZ300952,2026-10-13,15.160,15.480,14.700,15.310,3596500.000,54240304.000<br/>4694,SZ300953,2026-10-13,81.920,83.000,78.960,81.010,8057100.000,653456263.000<br/>4695,SZ300955,2026-10-13,27.580,27.710,26.210,27.450,1140200.000,30904092.000<br/>4696,SZ300956,2026-10-13,10.600,11.160,10.350,11.060,4921400.000,53070480.000<br/>4697,SZ300957,2026-10-13,32.440,32.700,31.930,32.390,4562400.000,147640960.000<br/>4698,SZ300958,2026-10-13,12.200,12.410,11.760,12.360,2402500.000,29128902.000<br/>4699,SZ300959,2026-10-13,79.980,82.950,78.100,81.600,1615100.000,130023000.000<br/>4700,SZ300960,2026-10-13,17.810,18.570,16.880,18.490,3586600.000,63954860.000<br/>4701,SZ300961,2026-10-13,11.160,11.580,10.940,11.500,6523800.000,73089216.000<br/>4702,SZ300962,2026-10-13,12.820,13.030,12.630,12.950,2485600.000,31911032.000<br/>4703,SZ300963,2026-10-13,10.440,10.720,10.200,10.660,5049900.000,52953508.000<br/>4704,SZ300964,2026-10-13,71.480,87.880,70.000,84.000,18353600.000,1465764480.000<br/>4705,SZ300965,2026-10-13,40.690,42.040,39.300,41.770,761700.000,30989076.000<br/>4706,SZ300966,2026-10-13,24.330,24.650,23.380,24.600,1568800.000,37852464.000<br/>4707,SZ300967,2026-10-13,15.510,15.770,15.230,15.680,2624500.000,40754580.000<br/>4708,SZ300968,2026-10-13,9.160,9.440,8.990,9.370,5352600.000,49414540.000<br/>4709,SZ300969,2026-10-13,67.000,67.490,64.130,66.880,1957000.000,129498088.000<br/>4710,SZ300970,2026-10-13,16.680,17.290,16.480,17.060,6243300.000,105544768.000<br/>4711,SZ300971,2026-10-13,17.210,17.630,16.630,17.520,2432700.000,41677336.000<br/>4712,SZ300972,2026-10-13,161.290,167.720,160.000,160.910,3000400.000,492267104.000<br/>4713,SZ300973,2026-10-13,25.630,25.780,25.050,25.180,2533500.000,64154008.000<br/>4714,SZ300975,2026-10-13,20.050,21.490,19.720,21.120,25644500.000,527878784.000<br/>4715,SZ300976,2026-10-13,49.980,52.600,48.100,51.550,2892400.000,145276672.000<br/>4716,SZ300977,2026-10-13,18.420,19.280,17.830,19.170,3506900.000,65145744.000<br/>4717,SZ300978,2026-10-13,8.660,8.830,8.470,8.780,3253100.000,28149218.000<br/>4718,SZ300979,2026-10-13,32.390,32.470,31.430,31.520,2552000.000,81256192.000<br/>4719,SZ300980,2026-10-13,15.440,15.810,14.700,15.620,4672200.000,71331512.000<br/>4720,SZ300981,2026-10-13,22.160,22.230,20.740,21.330,35565400.000,755621118.000<br/>4721,SZ300982,2026-10-13,14.410,14.490,13.800,14.380,2056800.000,29150716.000<br/>4722,SZ300983,2026-10-13,34.990,35.800,33.800,35.460,938300.000,32601632.000<br/>4723,SZ300984,2026-10-13,30.260,35.350,28.910,35.160,9249800.000,303778688.000<br/>4724,SZ300985,2026-10-13,31.680,32.310,29.800,31.960,2201000.000,68330192.000<br/>4725,SZ300986,2026-10-13,10.630,11.120,10.420,10.950,15688900.000,168844480.000<br/>4726,SZ300987,2026-10-13,14.900,15.430,14.550,15.310,9132400.000,137411504.000<br/>4727,SZ300988,2026-10-13,15.680,15.990,15.060,15.890,3288400.000,51055016.000<br/>4728,SZ300989,2026-10-13,14.730,16.400,14.510,16.300,8114200.000,127067432.000<br/>4729,SZ300990,2026-10-13,92.120,98.770,88.520,96.360,7896400.000,740172928.000<br/>4730,SZ300991,2026-10-13,23.380,24.180,21.990,23.850,3557800.000,82074880.000<br/>4731,SZ300992,2026-10-13,25.390,26.720,24.100,26.270,3812000.000,96952104.000<br/>4732,SZ300993,2026-10-13,9.630,9.770,9.340,9.690,2416400.000,23178236.000<br/>4733,SZ300994,2026-10-13,11.270,11.450,10.860,11.340,2007400.000,22445228.000<br/>4734,SZ300995,2026-10-13,24.930,25.700,23.900,25.540,1621600.000,40301728.000<br/>4735,SZ300996,2026-10-13,11.780,12.300,11.700,12.160,13521900.000,162524640.000<br/>4736,SZ300997,2026-10-13,15.130,15.860,15.010,15.720,10576600.000,163402880.000<br/>4737,SZ300998,2026-10-13,27.960,29.300,27.270,28.920,2662000.000,75453104.000<br/>4738,SZ300999,2026-10-13,25.400,25.790,25.110,25.190,10700800.000,271829856.000<br/>4739,SZ301000,2026-10-13,22.080,22.220,21.320,22.030,2541800.000,55394488.000<br/>4740,SZ301001,2026-10-13,24.990,27.660,24.710,26.750,5495800.000,145571744.000<br/>4741,SZ301002,2026-10-13,29.990,32.000,29.010,31.090,20801600.000,635700288.000<br/>4742,SZ301003,2026-10-13,56.580,59.980,54.500,59.480,3255600.000,188486000.000<br/>4743,SZ301004,2026-10-13,33.000,33.190,31.290,31.760,1840600.000,58646888.000<br/>4744,SZ301005,2026-10-13,52.190,54.270,50.370,53.680,5106100.000,266792112.000<br/>4745,SZ301006,2026-10-13,13.320,13.730,12.990,13.660,1938800.000,25898956.000<br/>4746,SZ301007,2026-10-13,28.110,28.810,27.250,28.700,1356400.000,38112600.000<br/>4747,SZ301008,2026-10-13,41.050,45.570,40.120,44.180,11927400.000,513840320.000<br/>4748,SZ301009,2026-10-13,9.210,9.330,8.880,9.260,2959900.000,27039764.000<br/>4749,SZ301010,2026-10-13,19.510,23.700,19.310,23.700,15134400.000,333320096.000<br/>4750,SZ301011,2026-10-13,15.430,16.600,15.020,16.360,5129800.000,81634376.000<br/>4751,SZ301012,2026-10-13,21.000,21.400,20.450,21.290,3492100.000,72790664.000<br/>4752,SZ301013,2026-10-13,30.010,31.860,29.100,31.270,11792300.000,360448928.000<br/>4753,SZ301015,2026-10-13,25.730,26.990,25.720,26.500,12429100.000,327619712.000<br/>4754,SZ301016,2026-10-13,13.730,13.970,13.200,13.850,3599300.000,48971244.000<br/>4755,SZ301017,2026-10-13,13.970,14.340,13.790,14.220,6491700.000,91502328.000<br/>4756,SZ301018,2026-10-13,76.490,81.870,73.880,80.670,9287500.000,721312448.000<br/>4757,SZ301019,2026-10-13,15.930,16.220,15.520,16.070,1855600.000,29534452.000<br/>4758,SZ301020,2026-10-13,21.270,22.100,20.800,21.900,2712900.000,58294928.000<br/>4759,SZ301021,2026-10-13,63.680,68.550,62.000,67.280,7928400.000,518737664.000<br/>4760,SZ301022,2026-10-13,21.350,21.870,20.750,21.690,1199000.000,25534808.000<br/>4761,SZ301023,2026-10-13,28.680,29.080,27.300,28.520,2718900.000,76638784.000<br/>4762,SZ301024,2026-10-13,31.190,32.960,30.510,32.680,1081900.000,34109736.000<br/>4763,SZ301025,2026-10-13,10.420,10.900,10.260,10.860,17606600.000,186615328.000<br/>4764,SZ301026,2026-10-13,18.010,18.380,17.570,18.190,3816500.000,68500416.000<br/>4765,SZ301027,2026-10-13,16.160,16.670,15.630,16.440,3681600.000,59668544.000<br/>4766,SZ301028,2026-10-13,12.100,12.410,11.730,12.320,4370900.000,52809732.000<br/>4767,SZ301029,2026-10-13,23.520,23.920,22.810,23.750,7761700.000,181348608.000<br/>4768,SZ301030,2026-10-13,4.600,5.400,4.520,5.400,47292200.000,236508704.000<br/>4769,SZ301031,2026-10-13,83.800,83.800,80.020,83.000,2104700.000,172086176.000<br/>4770,SZ301032,2026-10-13,10.060,10.320,9.810,10.250,4325900.000,43727944.000<br/>4771,SZ301033,2026-10-13,50.290,50.290,48.310,50.030,856500.000,42220292.000<br/>4772,SZ301035,2026-10-13,47.810,48.200,45.670,46.020,2916200.000,136176464.000<br/>4773,SZ301036,2026-10-13,21.810,22.620,21.280,22.370,1178500.000,25926314.000<br/>4774,SZ301037,2026-10-13,12.700,13.150,12.040,13.070,2841600.000,36162356.000<br/>4775,SZ301038,2026-10-13,16.810,17.400,16.310,16.920,3260800.000,54633608.000<br/>4776,SZ301039,2026-10-13,7.360,7.450,7.280,7.300,9705600.000,71383240.000<br/>4777,SZ301040,2026-10-13,24.640,24.950,23.610,24.880,1798300.000,43725992.000<br/>4778,SZ301041,2026-10-13,32.580,40.140,32.180,40.140,11419700.000,410407008.000<br/>4779,SZ301042,2026-10-13,27.530,28.480,26.830,28.100,2801900.000,77410808.000<br/>4780,SZ301043,2026-10-13,44.850,45.470,42.490,44.670,1358500.000,59891376.000<br/>4781,SZ301045,2026-10-13,54.030,57.770,50.930,56.730,3685600.000,200738832.000<br/>4782,SZ301046,2026-10-13,26.950,27.750,26.010,27.200,7326800.000,196653024.000<br/>4783,SZ301047,2026-10-13,133.450,136.880,128.940,134.320,9353800.000,1241479552.000<br/>4784,SZ301048,2026-10-13,9.100,9.200,8.960,9.190,4951000.000,45066564.000<br/>4785,SZ301049,2026-10-13,19.710,20.470,19.040,20.280,1090300.000,21621692.000<br/>4786,SZ301050,2026-10-13,25.610,26.580,25.220,26.420,4087100.000,105703968.000<br/>4787,SZ301051,2026-10-13,15.620,16.110,14.780,15.820,8246100.000,127032720.000<br/>4788,SZ301052,2026-10-13,31.240,33.800,29.450,29.750,32643500.000,1025964672.000<br/>4789,SZ301053,2026-10-13,32.800,32.830,31.570,32.080,1133800.000,36488676.000<br/>4790,SZ301055,2026-10-13,28.500,28.960,27.160,28.530,2092500.000,58754760.000<br/>4791,SZ301056,2026-10-13,12.730,12.950,12.070,12.790,3062000.000,38301748.000<br/>4792,SZ301057,2026-10-13,20.880,23.070,20.110,22.700,5181200.000,111881648.000<br/>4793,SZ301058,2026-10-13,8.620,8.880,8.510,8.820,7815600.000,68197376.000<br/>4794,SZ301059,2026-10-13,12.430,12.940,12.210,12.840,3128400.000,39512920.000<br/>4795,SZ301060,2026-10-13,11.340,11.420,10.730,11.230,13714300.000,151979728.000<br/>4796,SZ301061,2026-10-13,37.880,38.000,35.720,36.910,2972400.000,109565352.000<br/>4797,SZ301062,2026-10-13,6.440,6.700,6.300,6.670,6677300.000,43442180.000<br/>4798,SZ301063,2026-10-13,17.920,18.320,17.290,18.090,2006100.000,35683820.000<br/>4799,SZ301065,2026-10-13,19.450,19.870,18.820,19.780,1641100.000,31858668.000<br/>4800,SZ301066,2026-10-13,12.800,13.310,12.660,13.290,11045500.000,143926688.000<br/>4801,SZ301067,2026-10-13,26.990,28.040,25.380,27.670,2315700.000,61706600.000<br/>4802,SZ301068,2026-10-13,24.410,24.900,23.330,24.360,2055400.000,49627112.000<br/>4803,SZ301069,2026-10-13,16.270,17.000,16.250,16.900,20161300.000,337374464.000<br/>4804,SZ301070,2026-10-13,56.950,58.400,53.620,57.490,2380800.000,133437408.000<br/>4805,SZ301071,2026-10-13,51.930,55.740,50.780,55.030,12190700.000,651991424.000<br/>4806,SZ301072,2026-10-13,41.150,45.500,40.690,45.080,2840200.000,124148960.000<br/>4807,SZ301073,2026-10-13,16.550,17.090,16.040,16.970,4694900.000,78231712.000<br/>4808,SZ301075,2026-10-13,58.490,58.980,54.800,58.390,1429500.000,81528488.000<br/>4809,SZ301076,2026-10-13,19.160,19.450,18.380,19.280,3238100.000,61327448.000<br/>4810,SZ301077,2026-10-13,20.990,21.290,20.620,20.940,1897600.000,39739780.000<br/>4811,SZ301078,2026-10-13,6.840,6.970,6.760,6.910,16559800.000,113702512.000<br/>4812,SZ301079,2026-10-13,25.960,27.060,25.000,26.720,3753200.000,97597512.000<br/>4813,SZ301080,2026-10-13,114.350,114.380,106.000,112.910,13882200.000,1526411264.000<br/>4814,SZ301081,2026-10-13,18.400,20.800,18.080,19.980,10812100.000,211322736.000<br/>4815,SZ301082,2026-10-13,10.110,10.370,9.950,10.350,17993500.000,183841712.000<br/>4816,SZ301083,2026-10-13,13.710,14.120,13.190,14.070,1930700.000,26446344.000<br/>4817,SZ301085,2026-10-13,72.060,75.880,70.580,74.090,4989700.000,364215808.000<br/>4818,SZ301086,2026-10-13,131.990,144.500,125.000,138.590,5649800.000,755268288.000<br/>4819,SZ301087,2026-10-13,55.930,56.960,54.340,56.000,4023100.000,223533344.000<br/>4820,SZ301088,2026-10-13,13.530,14.130,13.310,13.830,2948300.000,40304232.000<br/>4821,SZ301089,2026-10-13,23.560,24.060,23.000,23.790,1516500.000,35739408.000<br/>4822,SZ301090,2026-10-13,6.980,7.020,6.830,6.970,5580100.000,38647036.000<br/>4823,SZ301091,2026-10-13,18.670,19.160,18.300,18.960,6412100.000,120389232.000<br/>4824,SZ301092,2026-10-13,39.720,41.950,38.500,41.520,1916800.000,77443568.000<br/>4825,SZ301093,2026-10-13,56.170,57.360,52.410,56.900,3986900.000,218811488.000<br/>4826,SZ301095,2026-10-13,61.950,63.860,60.200,63.030,4674300.000,289677024.000<br/>4827,SZ301096,2026-10-13,43.990,43.990,39.700,42.180,3956200.000,163922688.000<br/>4828,SZ301097,2026-10-13,32.600,33.260,31.090,32.840,778300.000,25121388.000<br/>4829,SZ301098,2026-10-13,8.060,8.450,7.780,8.360,8022300.000,65171024.000<br/>4830,SZ301099,2026-10-13,42.770,46.080,42.200,45.540,8692000.000,384705440.000<br/>4831,SZ301100,2026-10-13,16.240,16.470,15.650,16.320,1963600.000,31607456.000<br/>4832,SZ301101,2026-10-13,30.080,30.080,29.250,29.810,1651100.000,49119368.000<br/>4833,SZ301102,2026-10-13,9.610,10.720,9.560,10.200,10043100.000,100878248.000<br/>4834,SZ301103,2026-10-13,16.810,16.990,16.330,16.880,1889100.000,31491616.000<br/>4835,SZ301105,2026-10-13,46.390,47.910,44.240,46.850,622700.000,28741790.000<br/>4836,SZ301106,2026-10-13,17.280,18.150,16.610,17.980,2756400.000,48203680.000<br/>4837,SZ301107,2026-10-13,21.980,22.440,20.900,22.160,2628700.000,57013632.000<br/>4838,SZ301108,2026-10-13,51.120,53.140,50.010,52.860,2121700.000,109600216.000<br/>4839,SZ301109,2026-10-13,13.320,13.400,13.170,13.180,3494400.000,46366020.000<br/>4840,SZ301110,2026-10-13,35.720,38.850,35.230,38.050,7405000.000,277256544.000<br/>4841,SZ301111,2026-10-13,20.400,20.900,19.710,20.780,3671000.000,74610816.000<br/>4842,SZ301112,2026-10-13,27.570,28.050,26.510,27.770,765700.000,20915720.000<br/>4843,SZ301113,2026-10-13,17.090,18.010,16.500,17.790,2031000.000,35118212.000<br/>4844,SZ301115,2026-10-13,30.720,31.950,29.800,31.640,3888100.000,120484632.000<br/>4845,SZ301116,2026-10-13,9.220,9.340,8.990,9.230,3267200.000,29985476.000<br/>4846,SZ301117,2026-10-13,11.430,11.510,11.080,11.350,3783900.000,42675004.000<br/>4847,SZ301118,2026-10-13,23.280,25.430,22.800,25.090,10486200.000,255770384.000<br/>4848,SZ301119,2026-10-13,32.540,33.980,31.790,32.970,6051300.000,199510256.000<br/>4849,SZ301120,2026-10-13,13.940,14.280,13.600,14.130,5859600.000,81489456.000<br/>4850,SZ301121,2026-10-13,33.270,34.160,31.990,33.940,1530600.000,50517288.000<br/>4851,SZ301122,2026-10-13,64.570,70.790,63.000,68.350,5555700.000,372761152.000<br/>4852,SZ301123,2026-10-13,57.000,61.390,55.250,60.500,5795400.000,335587328.000<br/>4853,SZ301125,2026-10-13,14.040,14.530,13.540,14.200,4219200.000,59551696.000<br/>4854,SZ301126,2026-10-13,10.260,10.500,10.010,10.410,2922900.000,30046316.000<br/>4855,SZ301127,2026-10-13,14.330,14.850,13.720,14.690,15653500.000,223199056.000<br/>4856,SZ301128,2026-10-13,91.160,96.600,88.590,94.880,4097500.000,380044672.000<br/>4857,SZ301129,2026-10-13,22.300,22.680,21.340,22.580,1792100.000,39562720.000<br/>4858,SZ301130,2026-10-13,26.790,27.260,25.790,27.040,2826000.000,75108664.000<br/>4859,SZ301131,2026-10-13,32.550,33.200,31.390,33.160,803100.000,26069642.000<br/>4860,SZ301132,2026-10-13,55.760,65.310,54.500,63.390,14634800.000,883796160.000<br/>4861,SZ301133,2026-10-13,23.740,24.520,22.800,24.370,2270200.000,53709724.000<br/>4862,SZ301135,2026-10-13,17.100,17.790,16.660,17.600,1715700.000,29620474.000<br/>4863,SZ301136,2026-10-13,11.980,12.690,11.790,12.600,11204500.000,138321504.000<br/>4864,SZ301137,2026-10-13,29.770,31.040,29.100,30.600,3762100.000,113044232.000<br/>4865,SZ301138,2026-10-13,27.940,27.940,26.700,27.690,914000.000,24925792.000<br/>4866,SZ301139,2026-10-13,0.800,0.820,0.750,0.780,11937600.000,9355831.000<br/>4867,SZ301141,2026-10-13,34.750,35.740,34.210,35.380,1300500.000,45492500.000<br/>4868,SZ301148,2026-10-13,50.030,51.610,48.680,50.390,991500.000,49568632.000<br/>4869,SZ301149,2026-10-13,7.830,8.830,7.800,8.610,37600900.000,316766368.000<br/>4870,SZ301150,2026-10-13,34.210,37.550,33.790,36.950,20208100.000,718480576.000<br/>4871,SZ301151,2026-10-13,19.390,19.720,18.360,19.690,3046500.000,58142000.000<br/>4872,SZ301152,2026-10-13,22.670,23.370,22.210,22.970,9413500.000,214209376.000<br/>4873,SZ301153,2026-10-13,17.960,18.140,17.510,18.040,3951400.000,70421528.000<br/>4874,SZ301155,2026-10-13,41.830,41.870,39.010,39.100,7256100.000,290747136.000<br/>4875,SZ301156,2026-10-13,11.450,11.980,11.030,11.910,8482200.000,99225608.000<br/>4876,SZ301157,2026-10-13,59.280,60.280,56.160,59.460,705500.000,41118240.000<br/>4877,SZ301158,2026-10-13,13.700,14.070,13.500,13.990,3192600.000,44002472.000<br/>4878,SZ301159,2026-10-13,31.600,32.600,30.350,32.410,2453500.000,77364368.000<br/>4879,SZ301160,2026-10-13,35.800,36.240,34.230,35.910,2150700.000,76102208.000<br/>4880,SZ301161,2026-10-13,25.890,26.900,24.880,26.470,2531400.000,65611140.000<br/>4881,SZ301162,2026-10-13,36.600,36.600,35.010,35.880,1502300.000,53652456.000<br/>4882,SZ301163,2026-10-13,22.570,23.300,21.880,22.990,1469700.000,33123834.000<br/>4883,SZ301165,2026-10-13,91.760,94.660,88.900,93.620,7834100.000,720162624.000<br/>4884,SZ301166,2026-10-13,33.520,34.230,32.810,33.800,3103900.000,104147600.000<br/>4885,SZ301167,2026-10-13,13.100,13.520,12.900,13.500,3201100.000,42442608.000<br/>4886,SZ301168,2026-10-13,41.300,43.150,40.700,42.940,2126000.000,89562616.000<br/>4887,SZ301169,2026-10-13,46.600,48.100,44.400,47.490,1530500.000,70542840.000<br/>4888,SZ301170,2026-10-13,22.570,22.810,21.800,22.620,1239000.000,27592548.000<br/>4889,SZ301171,2026-10-13,32.200,34.700,31.730,33.950,51971500.000,1744288768.000<br/>4890,SZ301172,2026-10-13,17.300,17.630,16.330,17.300,10312000.000,175864448.000<br/>4891,SZ301173,2026-10-13,31.400,31.850,30.390,31.700,847600.000,26417646.000<br/>4892,SZ301175,2026-10-13,5.650,5.710,5.580,5.700,14057300.000,79381768.000<br/>4893,SZ301176,2026-10-13,44.290,49.990,43.100,49.170,10207600.000,481313856.000<br/>4894,SZ301177,2026-10-13,22.770,22.770,22.120,22.510,1072300.000,24119736.000<br/>4895,SZ301178,2026-10-13,31.500,34.680,30.760,34.250,3251700.000,107796088.000<br/>4896,SZ301179,2026-10-13,18.950,19.180,18.130,19.140,3118400.000,58010272.000<br/>4897,SZ301180,2026-10-13,11.380,11.540,10.740,11.480,4447800.000,50021584.000<br/>4898,SZ301181,2026-10-13,23.840,24.650,22.860,24.470,2037400.000,48633236.000<br/>4899,SZ301182,2026-10-13,49.970,53.080,47.000,52.210,2780900.000,138974896.000<br/>4900,SZ301183,2026-10-13,227.430,256.900,223.350,252.110,5051300.000,1226399744.000<br/>4901,SZ301185,2026-10-13,17.140,17.610,16.830,17.400,1949900.000,33602916.000<br/>4902,SZ301186,2026-10-13,30.070,30.700,28.470,30.640,2966400.000,87914848.000<br/>4903,SZ301187,2026-10-13,14.710,14.900,14.130,14.800,2816300.000,40982544.000<br/>4904,SZ301188,2026-10-13,27.760,29.200,26.750,28.780,9198900.000,257438816.000<br/>4905,SZ301189,2026-10-13,60.690,63.990,55.600,62.980,5995900.000,358785888.000<br/>4906,SZ301190,2026-10-13,47.000,49.900,45.000,49.200,20367200.000,964677760.000<br/>4907,SZ301191,2026-10-13,69.520,71.720,67.160,71.140,2405900.000,167037008.000<br/>4908,SZ301192,2026-10-13,18.860,19.350,18.110,19.140,1442500.000,26998584.000<br/>4909,SZ301193,2026-10-13,20.370,20.710,19.420,20.440,7166200.000,143542224.000<br/>4910,SZ301195,2026-10-13,27.330,27.920,26.810,27.500,1106500.000,30248088.000<br/>4911,SZ301196,2026-10-13,72.010,80.290,70.110,79.800,6301600.000,477615456.000<br/>4912,SZ301197,2026-10-13,26.320,26.340,25.020,25.990,2052300.000,52702912.000<br/>4913,SZ301198,2026-10-13,12.650,13.490,12.470,13.430,4191900.000,54569796.000<br/>4914,SZ301199,2026-10-13,17.770,17.980,17.220,17.880,915900.000,16143138.000<br/>4915,SZ301200,2026-10-13,197.990,205.500,187.710,203.000,3173600.000,625133824.000<br/>4916,SZ301201,2026-10-13,29.270,29.560,27.870,29.210,6649400.000,190825552.000<br/>4917,SZ301202,2026-10-13,31.800,32.740,30.770,32.400,1632300.000,51928248.000<br/>4918,SZ301203,2026-10-13,31.800,33.090,30.860,32.840,732900.000,23500216.000<br/>4919,SZ301205,2026-10-13,277.060,308.980,277.060,304.350,9502200.000,2804188160.000<br/>4920,SZ301206,2026-10-13,24.600,25.190,24.530,24.950,2934500.000,73183192.000<br/>4921,SZ301207,2026-10-13,19.210,19.540,19.000,19.300,7562400.000,145461408.000<br/>4922,SZ301208,2026-10-13,29.690,30.440,29.160,30.370,1079400.000,32284668.000<br/>4923,SZ301209,2026-10-13,58.590,61.050,57.980,60.360,1441900.000,85821976.000<br/>4924,SZ301210,2026-10-13,31.000,31.280,29.040,30.630,9176200.000,278567872.000<br/>4925,SZ301211,2026-10-13,12.390,12.470,11.800,12.340,10707800.000,130377536.000<br/>4926,SZ301212,2026-10-13,26.150,27.730,25.720,27.580,2729400.000,73310320.000<br/>4927,SZ301213,2026-10-13,39.980,41.560,38.830,41.020,1792400.000,71842664.000<br/>4928,SZ301215,2026-10-13,5.430,5.560,5.350,5.450,28772300.000,156950816.000<br/>4929,SZ301216,2026-10-13,16.020,16.180,15.610,16.060,12069700.000,191717408.000<br/>4930,SZ301217,2026-10-13,86.540,94.300,85.260,93.000,19908200.000,1792545280.000<br/>4931,SZ301218,2026-10-13,69.000,71.990,64.910,66.310,20503000.000,1379528448.000<br/>4932,SZ301219,2026-10-13,39.190,39.430,38.100,39.080,4788700.000,185192256.000<br/>4933,SZ301220,2026-10-13,30.300,31.150,29.590,30.110,3727100.000,113053792.000<br/>4934,SZ301221,2026-10-13,26.100,26.410,25.320,26.180,1067400.000,27604212.000<br/>4935,SZ301222,2026-10-13,22.700,23.420,21.800,23.260,2327500.000,52636848.000<br/>4936,SZ301223,2026-10-13,20.540,20.740,18.790,19.610,6336700.000,122303208.000<br/>4937,SZ301225,2026-10-13,51.050,53.280,47.600,52.530,2923400.000,146751936.000<br/>4938,SZ301226,2026-10-13,36.720,38.980,36.010,38.360,3448900.000,129875160.000<br/>4939,SZ301227,2026-10-13,28.740,29.860,25.990,28.970,3154300.000,88723536.000<br/>4940,SZ301228,2026-10-13,48.000,49.580,46.060,48.550,1787300.000,85282896.000<br/>4941,SZ301229,2026-10-13,11.620,11.740,11.150,11.650,3416200.000,39049604.000<br/>4942,SZ301230,2026-10-13,34.510,35.000,32.400,34.260,11409900.000,384166688.000<br/>4943,SZ301231,2026-10-13,30.440,32.200,29.630,31.560,9601400.000,297973888.000<br/>4944,SZ301232,2026-10-13,70.610,73.220,66.810,72.410,3660400.000,256475520.000<br/>4945,SZ301233,2026-10-13,33.660,34.360,31.790,33.830,1772200.000,58676100.000<br/>4946,SZ301234,2026-10-13,155.800,155.800,138.000,141.950,2911500.000,424816800.000<br/>4947,SZ301235,2026-10-13,37.120,38.950,35.700,38.330,4204300.000,156531472.000<br/>4948,SZ301236,2026-10-13,35.400,36.160,35.170,35.940,11767600.000,420583616.000<br/>4949,SZ301237,2026-10-13,33.770,34.300,32.000,34.080,1198700.000,39829296.000<br/>4950,SZ301238,2026-10-13,16.300,16.700,15.440,16.160,22591800.000,362131200.000<br/>4951,SZ301239,2026-10-13,31.360,31.750,30.560,31.220,1622300.000,50331536.000<br/>4952,SZ301246,2026-10-13,17.080,17.270,16.400,17.020,9357200.000,157402608.000<br/>4953,SZ301248,2026-10-13,50.270,56.800,48.670,54.250,6584800.000,350379360.000<br/>4954,SZ301251,2026-10-13,70.030,77.400,69.200,75.320,11684200.000,860788096.000<br/>4955,SZ301252,2026-10-13,32.650,33.100,30.770,32.700,2439300.000,77694688.000<br/>4956,SZ301255,2026-10-13,18.200,18.740,17.770,18.510,1244200.000,22663688.000<br/>4957,SZ301256,2026-10-13,9.900,10.210,9.640,10.120,7450500.000,74400064.000<br/>4958,SZ301257,2026-10-13,38.460,38.600,36.000,37.760,3246900.000,120818248.000<br/>4959,SZ301258,2026-10-13,26.570,26.870,25.720,26.520,1438700.000,37982384.000<br/>4960,SZ301259,2026-10-13,16.900,18.420,16.310,17.800,5516500.000,95547680.000<br/>4961,SZ301260,2026-10-13,11.510,11.580,11.230,11.500,1831700.000,20888442.000<br/>4962,SZ301261,2026-10-13,48.400,48.970,46.700,48.700,1398000.000,66875768.000<br/>4963,SZ301262,2026-10-13,21.650,22.250,21.100,22.110,20830600.000,451822688.000<br/>4964,SZ301263,2026-10-13,18.720,18.840,18.310,18.450,3004100.000,55802008.000<br/>4965,SZ301265,2026-10-13,23.510,24.180,22.350,23.560,10404300.000,241606336.000<br/>4966,SZ301266,2026-10-13,23.470,23.710,22.550,23.510,2714400.000,62842624.000<br/>4967,SZ301267,2026-10-13,15.110,15.110,14.780,15.000,4076100.000,60936964.000<br/>4968,SZ301268,2026-10-13,11.790,11.800,11.280,11.650,5199600.000,60011544.000<br/>4969,SZ301269,2026-10-13,97.640,98.600,94.600,97.820,8840200.000,852838848.000<br/>4970,SZ301270,2026-10-13,31.650,32.010,30.950,31.600,1539400.000,48350304.000<br/>4971,SZ301272,2026-10-13,33.120,34.010,31.860,33.780,910700.000,30152246.000<br/>4972,SZ301273,2026-10-13,39.360,41.660,38.060,41.500,3604600.000,146862816.000<br/>4973,SZ301275,2026-10-13,38.450,39.440,38.120,39.000,3078400.000,119249920.000<br/>4974,SZ301276,2026-10-13,16.830,17.280,16.400,17.080,2549000.000,42910580.000<br/>4975,SZ301277,2026-10-13,10.500,10.500,10.140,10.430,5013300.000,51816408.000<br/>4976,SZ301278,2026-10-13,29.600,29.600,28.000,29.170,4195100.000,120573416.000<br/>4977,SZ301279,2026-10-13,24.890,26.000,23.800,25.530,5403800.000,134749584.000<br/>4978,SZ301280,2026-10-13,38.680,39.650,37.610,38.970,1777000.000,68566824.000<br/>4979,SZ301281,2026-10-13,45.950,45.950,41.930,44.360,2386900.000,103596456.000<br/>4980,SZ301282,2026-10-13,35.960,39.900,34.900,38.900,16582400.000,627282112.000<br/>4981,SZ301283,2026-10-13,24.810,25.120,24.040,24.700,927500.000,22733332.000<br/>4982,SZ301285,2026-10-13,76.690,80.220,73.130,79.000,1776500.000,136520336.000<br/>4983,SZ301286,2026-10-13,43.520,48.900,42.600,48.550,4165700.000,194439776.000<br/>4984,SZ301287,2026-10-13,40.880,40.880,38.010,40.140,1265800.000,49862996.000<br/>4985,SZ301288,2026-10-13,16.320,16.680,15.570,16.460,1574300.000,25526680.000<br/>4986,SZ301289,2026-10-13,44.010,45.290,43.500,44.850,671500.000,29872774.000<br/>4987,SZ301290,2026-10-13,27.010,27.490,25.920,27.170,1454500.000,39091652.000<br/>4988,SZ301291,2026-10-13,34.250,35.500,33.450,35.270,4984700.000,172298880.000<br/>4989,SZ301292,2026-10-13,55.000,56.200,51.600,54.030,13194400.000,709237432.000<br/>4990,SZ301293,2026-10-13,48.000,48.870,46.770,48.710,3880000.000,185608704.000<br/>4991,SZ301295,2026-10-13,33.910,36.130,33.510,34.260,2314800.000,79949024.000<br/>4992,SZ301296,2026-10-13,6.320,6.400,6.170,6.350,3736900.000,23531968.000<br/>4993,SZ301297,2026-10-13,37.010,39.650,36.010,39.120,20921400.000,791265152.000<br/>4994,SZ301298,2026-10-13,12.280,12.650,11.880,12.590,1990000.000,24402172.000<br/>4995,SZ301299,2026-10-13,44.780,46.700,44.010,46.300,1797400.000,81644664.000<br/>4996,SZ301300,2026-10-13,32.470,33.190,31.260,32.890,957300.000,31000160.000<br/>4997,SZ301301,2026-10-13,8.090,8.090,7.900,7.970,11892300.000,94894768.000<br/>4998,SZ301302,2026-10-13,20.010,21.710,19.770,21.540,6586300.000,137999792.000<br/>4999,SZ301303,2026-10-13,13.700,14.000,13.560,13.910,2220200.000,30600882.000<br/>5000,SZ301305,2026-10-13,24.580,25.110,23.700,25.070,4981100.000,121514600.000<br/>5001,SZ301306,2026-10-13,78.480,82.110,75.110,80.980,2199100.000,172770960.000<br/>5002,SZ301307,2026-10-13,45.990,46.430,43.230,45.660,6336900.000,282712416.000<br/>5003,SZ301308,2026-10-13,264.480,275.660,258.000,271.200,9141400.000,2433150464.000<br/>5004,SZ301309,2026-10-13,30.200,30.360,28.940,30.060,1759700.000,52260384.000<br/>5005,SZ301310,2026-10-13,66.610,68.600,61.870,66.080,12379000.000,807316736.000<br/>5006,SZ301311,2026-10-13,17.990,20.500,17.800,19.680,35678800.000,691257472.000<br/>5007,SZ301312,2026-10-13,64.040,68.900,60.830,67.350,5061600.000,327728416.000<br/>5008,SZ301313,2026-10-13,28.460,34.780,27.400,33.010,16871000.000,534686912.000<br/>5009,SZ301315,2026-10-13,41.910,43.000,41.310,42.390,1718400.000,72334712.000<br/>5010,SZ301316,2026-10-13,33.480,34.650,32.400,34.100,7765000.000,259809216.000<br/>5011,SZ301317,2026-10-13,39.950,40.800,37.980,40.260,2172100.000,85605848.000<br/>5012,SZ301318,2026-10-13,21.380,21.730,20.610,21.480,1060200.000,22465032.000<br/>5013,SZ301319,2026-10-13,70.300,75.590,67.780,74.200,7158000.000,514361120.000<br/>5014,SZ301320,2026-10-13,13.670,14.030,13.180,13.940,1884700.000,25610090.000<br/>5015,SZ301321,2026-10-13,39.730,42.510,38.250,41.510,7226200.000,294585312.000<br/>5016,SZ301322,2026-10-13,38.220,40.510,36.360,39.490,2927800.000,112338160.000<br/>5017,SZ301323,2026-10-13,62.680,65.820,61.300,64.600,1322300.000,83939848.000<br/>5018,SZ301325,2026-10-13,30.690,31.270,28.890,30.510,4229400.000,126894264.000<br/>5019,SZ301326,2026-10-13,82.250,86.400,78.890,84.390,1524900.000,126166272.000<br/>5020,SZ301327,2026-10-13,42.000,42.290,40.580,41.390,1660900.000,68546280.000<br/>5021,SZ301328,2026-10-13,44.440,46.260,42.310,45.750,2538600.000,112766264.000<br/>5022,SZ301329,2026-10-13,19.050,19.620,18.280,19.440,2922800.000,55573176.000<br/>5023,SZ301330,2026-10-13,25.300,25.780,24.720,25.430,2389200.000,60267052.000<br/>5024,SZ301331,2026-10-13,21.590,21.830,20.710,21.550,1359500.000,28985916.000<br/>5025,SZ301332,2026-10-13,7.670,7.790,7.590,7.770,3211000.000,24693638.000<br/>5026,SZ301333,2026-10-13,62.840,63.330,59.600,61.140,1735800.000,106003560.000<br/>5027,SZ301335,2026-10-13,23.810,24.290,23.120,23.890,2097100.000,49794672.000<br/>5028,SZ301336,2026-10-13,39.040,40.130,37.500,39.230,954500.000,37083224.000<br/>5029,SZ301337,2026-10-13,25.760,27.460,25.200,27.360,2747300.000,72611928.000<br/>5030,SZ301338,2026-10-13,74.500,79.200,72.000,77.890,3402500.000,256961632.000<br/>5031,SZ301339,2026-10-13,11.580,11.890,11.450,11.620,6823200.000,79405008.000<br/>5032,SZ301345,2026-10-13,209.000,209.740,201.210,207.000,949500.000,194877472.000<br/>5033,SZ301348,2026-10-13,19.680,20.370,19.140,20.230,5719600.000,113058088.000<br/>5034,SZ301349,2026-10-13,39.500,40.290,37.680,39.720,3866900.000,150531568.000<br/>5035,SZ301353,2026-10-13,19.700,19.750,18.650,19.520,2147600.000,41376352.000<br/>5036,SZ301355,2026-10-13,11.630,12.110,11.420,11.940,5421400.000,63949436.000<br/>5037,SZ301356,2026-10-13,21.270,21.340,19.920,20.830,4742700.000,97314000.000<br/>5038,SZ301357,2026-10-13,83.990,92.070,82.930,90.680,4863200.000,429826432.000<br/>5039,SZ301358,2026-10-13,49.700,50.400,47.000,48.990,25638700.000,1242182272.000<br/>5040,SZ301359,2026-10-13,17.790,18.300,17.010,18.030,3160900.000,55633416.000<br/>5041,SZ301360,2026-10-13,55.230,57.410,52.800,56.500,1834500.000,101070056.000<br/>5042,SZ301361,2026-10-13,27.130,27.810,26.320,27.550,1690900.000,45703232.000<br/>5043,SZ301362,2026-10-13,92.730,100.410,90.010,99.000,2993300.000,286519360.000<br/>5044,SZ301363,2026-10-13,15.980,16.060,15.400,15.930,8836300.000,139272464.000<br/>5045,SZ301365,2026-10-13,32.180,32.810,30.950,32.540,2105600.000,67387008.000<br/>5046,SZ301366,2026-10-13,58.590,64.800,57.100,63.820,12037300.000,739798272.000<br/>5047,SZ301367,2026-10-13,46.260,46.720,45.120,46.320,1499700.000,68880048.000<br/>5048,SZ301368,2026-10-13,35.840,36.500,34.740,36.120,1207700.000,43007624.000<br/>5049,SZ301369,2026-10-13,107.490,112.680,102.510,111.310,2226800.000,240238608.000<br/>5050,SZ301370,2026-10-13,8.680,8.770,8.520,8.700,2365500.000,20436586.000<br/>5051,SZ301371,2026-10-13,20.740,21.400,20.440,21.200,4677700.000,98081248.000<br/>5052,SZ301372,2026-10-13,32.000,34.990,31.300,34.380,2344500.000,77746808.000<br/>5053,SZ301373,2026-10-13,93.340,102.130,89.700,100.800,6644300.000,640039168.000<br/>5054,SZ301376,2026-10-13,21.330,21.740,20.900,21.550,2727500.000,58149220.000<br/>5055,SZ301377,2026-10-13,293.470,302.910,279.000,299.000,3788500.000,1102045440.000<br/>5056,SZ301378,2026-10-13,25.800,27.310,24.780,26.970,4208100.000,110215432.000<br/>5057,SZ301379,2026-10-13,17.120,17.900,16.480,17.740,9538800.000,164369104.000<br/>5058,SZ301380,2026-10-13,31.500,33.310,30.990,33.000,3015800.000,97551560.000<br/>5059,SZ301381,2026-10-13,21.710,22.620,21.400,22.310,5286200.000,116522688.000<br/>5060,SZ301382,2026-10-13,32.030,33.110,31.140,32.450,7232000.000,231806800.000<br/>5061,SZ301383,2026-10-13,22.200,23.350,21.420,22.930,1828700.000,40903264.000<br/>5062,SZ301386,2026-10-13,20.060,21.230,19.470,21.200,2009600.000,41324032.000<br/>5063,SZ301387,2026-10-13,44.540,46.220,42.350,45.520,1696200.000,75005984.000<br/>5064,SZ301388,2026-10-13,24.200,25.000,23.520,24.840,1659800.000,40264552.000<br/>5065,SZ301389,2026-10-13,43.990,47.090,42.570,45.930,5928700.000,266767488.000<br/>5066,SZ301390,2026-10-13,37.920,39.880,37.100,39.390,2788600.000,107601528.000<br/>5067,SZ301391,2026-10-13,40.400,41.290,39.100,41.020,1193900.000,47940612.000<br/>5068,SZ301392,2026-10-13,128.760,134.290,121.600,132.000,3254900.000,416685856.000<br/>5069,SZ301393,2026-10-13,60.000,60.450,56.960,59.680,3462700.000,203056416.000<br/>5070,SZ301395,2026-10-13,12.370,13.190,11.800,12.820,9603000.000,120496000.000<br/>5071,SZ301396,2026-10-13,133.240,140.700,128.000,138.050,8830600.000,1187329408.000<br/>5072,SZ301397,2026-10-13,21.000,21.000,19.900,20.530,2521200.000,51228148.000<br/>5073,SZ301398,2026-10-13,33.970,35.250,32.850,34.980,1808300.000,61480908.000<br/>5074,SZ301399,2026-10-13,18.800,19.180,18.020,19.040,2425900.000,45300436.000<br/>5075,SZ301408,2026-10-13,15.090,16.070,14.810,15.480,25841900.000,395522592.000<br/>5076,SZ301413,2026-10-13,47.120,48.270,45.190,47.700,3107200.000,145277008.000<br/>5077,SZ301418,2026-10-13,33.490,34.900,32.620,34.430,1152500.000,38865140.000<br/>5078,SZ301419,2026-10-13,47.220,49.870,45.800,48.530,15822600.000,768057210.000<br/>5079,SZ301421,2026-10-13,60.600,63.770,58.300,62.640,3581200.000,218716608.000<br/>5080,SZ301428,2026-10-13,26.090,26.840,25.500,26.700,2214200.000,58036092.000<br/>5081,SZ301429,2026-10-13,17.210,17.480,16.350,17.340,1892400.000,32046404.000<br/>5082,SZ301439,2026-10-13,13.510,13.650,13.170,13.550,3354200.000,44980472.000<br/>5083,SZ301446,2026-10-13,35.150,35.760,33.050,35.450,886300.000,30624868.000<br/>5084,SZ301448,2026-10-13,46.000,47.740,45.120,46.130,1577400.000,72844800.000<br/>5085,SZ301449,2026-10-13,44.000,44.210,41.400,43.080,3002900.000,128711672.000<br/>5086,SZ301456,2026-10-13,23.990,24.580,23.550,24.360,2691300.000,64522948.000<br/>5087,SZ301458,2026-10-13,30.990,33.100,30.100,32.640,5364600.000,170149952.000<br/>5088,SZ301459,2026-10-13,30.400,31.000,29.560,30.990,992200.000,30126484.000<br/>5089,SZ301468,2026-10-13,27.340,28.100,26.300,27.910,2544000.000,69218256.000<br/>5090,SZ301469,2026-10-13,27.970,28.580,26.810,28.470,1111200.000,30859368.000<br/>5091,SZ301479,2026-10-13,44.500,45.100,43.010,44.610,1482600.000,65169864.000<br/>5092,SZ301486,2026-10-13,202.400,226.880,198.810,221.000,10373300.000,2229438208.000<br/>5093,SZ301487,2026-10-13,17.120,17.470,16.360,17.190,31750200.000,537719810.000<br/>5094,SZ301488,2026-10-13,84.960,85.800,82.000,85.200,676600.000,56721516.000<br/>5095,SZ301489,2026-10-13,93.130,97.000,88.850,95.910,4011000.000,371720192.000<br/>5096,SZ301491,2026-10-13,35.890,36.100,34.900,35.960,586400.000,20793740.000<br/>5097,SZ301498,2026-10-13,39.200,39.200,38.310,38.570,3571100.000,138090944.000<br/>5098,SZ301499,2026-10-13,23.720,24.130,22.650,23.940,1869100.000,43829892.000<br/>5099,SZ301500,2026-10-13,22.170,22.860,21.600,22.730,7340400.000,162579344.000<br/>5100,SZ301501,2026-10-13,26.980,27.200,26.300,26.670,895900.000,23830728.000<br/>5101,SZ301502,2026-10-13,45.960,47.070,43.420,46.560,843900.000,38396640.000<br/>5102,SZ301503,2026-10-13,22.070,22.370,21.020,22.110,944100.000,20529996.000<br/>5103,SZ301505,2026-10-13,17.350,17.930,16.710,17.710,2050400.000,35711824.000<br/>5104,SZ301507,2026-10-13,13.700,13.890,13.400,13.740,5876800.000,79969072.000<br/>5105,SZ301508,2026-10-13,23.660,23.900,23.250,23.700,2576200.000,60745872.000<br/>5106,SZ301509,2026-10-13,29.010,29.100,27.410,28.820,3046200.000,86259024.000<br/>5107,SZ301510,2026-10-13,25.280,26.300,24.480,25.980,7713200.000,195504128.000<br/>5108,SZ301511,2026-10-13,75.600,83.830,75.000,82.460,25742800.000,2043386112.000<br/>5109,SZ301512,2026-10-13,29.270,30.060,28.030,29.710,1081500.000,31366140.000<br/>5110,SZ301513,2026-10-13,66.650,73.680,65.330,69.150,9005400.000,625779778.000<br/>5111,SZ301515,2026-10-13,19.640,20.030,18.770,19.730,1375500.000,26742170.000<br/>5112,SZ301516,2026-10-13,16.850,17.390,16.300,17.210,5737200.000,96744296.000<br/>5113,SZ301517,2026-10-13,31.480,32.770,30.500,32.530,3201800.000,101385392.000<br/>5114,SZ301518,2026-10-13,24.080,24.360,23.060,24.100,2377300.000,56578728.000<br/>5115,SZ301519,2026-10-13,11.610,11.890,11.160,11.800,2169700.000,25080108.000<br/>5116,SZ301520,2026-10-13,63.390,66.360,61.390,65.010,7629000.000,488916832.000<br/>5117,SZ301522,2026-10-13,20.800,21.210,20.320,21.000,4663200.000,96654776.000<br/>5118,SZ301525,2026-10-13,38.520,39.000,37.050,38.660,1996700.000,76051472.000<br/>5119,SZ301526,2026-10-13,23.200,24.760,22.710,24.380,80581600.000,1916607872.000<br/>5120,SZ301528,2026-10-13,64.800,66.270,62.190,65.300,870300.000,55942904.000<br/>5121,SZ301529,2026-10-13,122.500,128.650,118.000,126.720,2187300.000,271404640.000<br/>5122,SZ301531,2026-10-13,44.000,44.470,42.220,44.000,2378900.000,103176944.000<br/>5123,SZ301533,2026-10-13,27.820,28.300,26.790,28.190,1035200.000,28647876.000<br/>5124,SZ301535,2026-10-13,13.140,13.390,12.820,13.290,1793200.000,23468112.000<br/>5125,SZ301536,2026-10-13,111.500,111.820,104.720,109.980,15809000.000,1713567232.000<br/>5126,SZ301538,2026-10-13,36.300,36.330,34.600,35.950,1857100.000,65900296.000<br/>5127,SZ301539,2026-10-13,14.860,15.480,14.730,15.300,1574100.000,23750624.000<br/>5128,SZ301548,2026-10-13,49.710,51.050,48.050,50.600,1177800.000,58234748.000<br/>5129,SZ301550,2026-10-13,97.000,102.510,95.600,99.920,8634500.000,854785784.000<br/>5130,SZ301551,2026-10-13,24.050,24.590,23.710,24.380,15879200.000,383186304.000<br/>5131,SZ301552,2026-10-13,24.350,24.430,23.560,24.270,699900.000,16840316.000<br/>5132,SZ301555,2026-10-13,33.010,33.560,31.380,33.150,2038000.000,66301920.000<br/>5133,SZ301556,2026-10-13,60.300,61.580,58.890,60.800,1184400.000,71400200.000<br/>5134,SZ301557,2026-10-13,73.370,79.890,71.000,79.420,932100.000,70718472.000<br/>5135,SZ301558,2026-10-13,6.770,7.160,6.690,7.120,21862000.000,152573376.000<br/>5136,SZ301559,2026-10-13,12.670,12.920,12.510,12.810,1446400.000,18388372.000<br/>5137,SZ301560,2026-10-13,36.880,39.810,35.630,38.330,7759700.000,293900928.000<br/>5138,SZ301563,2026-10-13,96.810,100.880,94.050,99.730,1382000.000,134956064.000<br/>5139,SZ301565,2026-10-13,18.780,19.140,18.380,19.020,5769000.000,108406336.000<br/>5140,SZ301566,2026-10-13,20.500,21.850,19.970,21.470,15336800.000,321403744.000<br/>5141,SZ301567,2026-10-13,34.950,36.080,33.750,35.630,1032400.000,36131868.000<br/>5142,SZ301568,2026-10-13,57.220,60.310,55.000,59.600,3005200.000,173715840.000<br/>5143,SZ301571,2026-10-13,60.030,64.200,59.300,63.400,3711700.000,229364480.000<br/>5144,SZ301575,2026-10-13,23.150,23.450,22.600,23.200,2029600.000,46735200.000<br/>5145,SZ301577,2026-10-13,50.080,52.650,48.280,52.030,1084300.000,54951200.000<br/>5146,SZ301578,2026-10-13,22.500,23.300,21.850,23.100,1027300.000,23234336.000<br/>5147,SZ301580,2026-10-13,44.520,46.100,42.800,45.400,3869600.000,171814752.000<br/>5148,SZ301581,2026-10-13,33.880,33.920,32.390,33.920,646400.000,21475042.000<br/>5149,SZ301583,2026-10-13,113.460,130.000,112.620,124.100,10701200.000,1318177024.000<br/>5150,SZ301584,2026-10-13,18.580,18.620,17.940,18.350,2102700.000,38285800.000<br/>5151,SZ301585,2026-10-13,27.320,27.660,26.800,27.500,638700.000,17429856.000<br/>5152,SZ301586,2026-10-13,27.900,29.260,27.510,28.860,1162500.000,32989404.000<br/>5153,SZ301587,2026-10-13,21.860,22.600,21.100,22.060,3943500.000,85650040.000<br/>5154,SZ301588,2026-10-13,24.830,25.950,23.660,25.640,3042100.000,76098096.000<br/>5155,SZ301589,2026-10-13,149.180,151.500,145.320,149.700,573200.000,85075960.000<br/>5156,SZ301590,2026-10-13,62.720,63.100,60.140,62.670,738600.000,45442740.000<br/>5157,SZ301591,2026-10-13,35.530,37.300,34.230,36.740,4480800.000,160352064.000<br/>5158,SZ301592,2026-10-13,105.000,109.680,102.580,108.360,994200.000,106407600.000<br/>5159,SZ301595,2026-10-13,40.550,41.460,38.000,41.070,1669700.000,66659084.000<br/>5160,SZ301596,2026-10-13,41.260,41.810,39.600,41.330,900000.000,36737668.000<br/>5161,SZ301598,2026-10-13,51.050,51.300,49.000,50.350,995900.000,49824736.000<br/>5162,SZ301599,2026-10-13,34.600,37.300,33.510,35.300,10370700.000,363524192.000<br/>5163,SZ301600,2026-10-13,74.030,74.300,71.000,73.520,744400.000,54260652.000<br/>5164,SZ301601,2026-10-13,15.890,17.150,15.350,16.800,10162400.000,168953776.000<br/>5165,SZ301602,2026-10-13,15.810,15.810,14.980,15.560,1811800.000,27994696.000<br/>5166,SZ301603,2026-10-13,107.000,115.610,104.110,113.270,2275700.000,250996048.000<br/>5167,SZ301606,2026-10-13,46.080,46.460,44.660,46.140,3251100.000,148477392.000<br/>5168,SZ301607,2026-10-13,36.120,36.980,35.030,36.020,7606000.000,272978080.000<br/>5169,SZ301608,2026-10-13,51.960,53.950,50.580,52.620,3953000.000,206401136.000<br/>5170,SZ301609,2026-10-13,30.000,30.510,29.360,30.330,1479700.000,44237024.000<br/>5171,SZ301611,2026-10-13,73.950,77.200,70.880,75.640,6596300.000,488120256.000<br/>5172,SZ301613,2026-10-13,33.800,34.000,32.880,33.340,1136500.000,37865080.000<br/>5173,SZ301616,2026-10-13,37.560,37.740,36.710,37.300,954200.000,35466984.000<br/>5174,SZ301617,2026-10-13,51.400,52.480,49.730,51.550,2023700.000,103261552.000<br/>5175,SZ301618,2026-10-13,29.990,30.600,29.220,30.560,1010900.000,30333176.000<br/>5176,SZ301622,2026-10-13,33.450,33.990,32.410,33.790,1594800.000,52828316.000<br/>5177,SZ301626,2026-10-13,253.980,269.950,247.200,265.160,2389700.000,618367488.000<br/>5178,SZ301628,2026-10-13,90.010,100.760,88.300,98.840,3355800.000,319016128.000<br/>5179,SZ301629,2026-10-13,233.080,240.590,225.880,237.360,762100.000,178359712.000<br/>5180,SZ301630,2026-10-13,171.500,192.000,166.000,186.500,1967500.000,352139712.000<br/>5181,SZ301631,2026-10-13,53.490,54.280,51.470,53.860,1776900.000,93937184.000<br/>5182,SZ301632,2026-10-13,13.250,13.250,12.820,13.130,3017200.000,39280040.000<br/>5183,SZ301633,2026-10-13,59.990,60.420,56.880,59.870,995100.000,58505248.000<br/>5184,SZ301636,2026-10-13,45.000,46.230,42.620,44.360,5023200.000,221407232.000<br/>5185,SZ301638,2026-10-13,20.260,20.380,19.820,20.200,5282400.000,106246920.000<br/>5186,SZ301655,2026-10-13,22.360,26.300,22.360,24.190,15875900.000,393916800.000<br/>5187,SZ301656,2026-10-13,13.390,13.650,13.250,13.540,5800500.000,78017072.000<br/>5188,SZ301658,2026-10-13,25.050,26.400,25.050,25.500,24076100.000,617371142.000<br/>5189,SZ301660,2026-10-13,45.000,45.000,38.000,38.800,171157800.000,7140360704.000<br/>5190,SZ301662,2026-10-13,71.760,73.500,65.570,70.070,6580800.000,455338176.000<br/>5191,SZ301665,2026-10-13,22.500,22.940,22.380,22.570,1703700.000,38579992.000<br/>5192,SZ301666,2026-10-13,293.000,311.320,289.020,307.000,1775800.000,533690752.000<br/>5193,SZ301667,2026-10-13,58.040,58.500,54.050,55.420,3142400.000,175209632.000<br/>5194,SZ301668,2026-10-13,30.100,30.510,29.370,30.060,1197300.000,35776636.000<br/>5195,SZ301669,2026-10-13,24.930,25.280,23.560,24.700,9831900.000,239530352.000<br/>5196,SZ301677,2026-10-13,50.790,50.790,48.570,49.620,3109500.000,154707808.000<br/>5197,SZ301678,2026-10-13,46.970,52.680,45.220,51.400,7073600.000,347080416.000<br/>5198,SZ301680,2026-10-13,88.000,89.190,85.260,88.520,695600.000,60657356.000<br/>5199,SZ301682,2026-10-13,91.220,94.390,89.390,93.810,1679500.000,154327456.000<br/>5200,SZ301683,2026-10-13,94.300,95.370,91.350,94.180,796600.000,74228160.000<br/>5201,SZ301686,2026-10-13,145.660,150.700,141.000,146.480,1686300.000,245586944.000<br/>5202,SZ301687,2026-10-13,45.030,48.240,43.600,47.360,3117300.000,143231072.000<br/>5203,SZ301688,2026-10-13,37.800,40.400,37.550,38.860,4906000.000,190682208.000<br/>5204,SZ301689,2026-10-13,67.060,75.000,67.060,71.650,19909300.000,1421442561.000<br/>5205,SZ301696,2026-10-13,77.900,80.530,76.410,79.630,1721500.000,134786160.000<br/>5206,SZ301697,2026-10-13,28.010,28.590,27.100,28.440,12871700.000,359661408.000<br/>5207,SZ301699,2026-10-13,31.000,32.410,30.560,31.610,16162300.000,507711072.000<br/>5208,SZ301707,2026-10-13,64.690,67.210,63.480,65.880,2337200.000,152501920.000<br/>5209,SZ301716,2026-10-13,478.660,524.900,465.000,497.180,3177500.000,1590845056.000<br/>5210,SZ301717,2026-10-13,309.750,321.600,296.000,313.900,1825300.000,564004480.000<br/>5211,SZ302132,2026-10-13,57.180,63.630,57.180,62.350,18592500.000,1133302144.000<br/>