sid,stkcd,dttime,"oppr","hipr","lopr","clpr","trdvol","trdsum"<br/>0,SH600000,2025-08-19,13.640,13.760,13.580,13.690,49497252.000,678047552.000<br/>1,SH600004,2025-08-19,9.600,9.610,9.520,9.520,12360879.000,118027672.000<br/>2,SH600006,2025-08-19,7.660,7.700,7.590,7.670,36495996.000,279089888.000<br/>3,SH600007,2025-08-19,20.570,20.610,20.420,20.470,2141081.000,43822556.000<br/>4,SH600008,2025-08-19,3.150,3.150,3.120,3.130,59489000.000,186309376.000<br/>5,SH600009,2025-08-19,31.950,32.100,31.870,31.870,11885716.000,379776736.000<br/>6,SH600010,2025-08-19,2.680,2.750,2.630,2.660,1934510464.000,5172038656.000<br/>7,SH600011,2025-08-19,7.280,7.330,7.260,7.270,74396904.000,542083648.000<br/>8,SH600012,2025-08-19,15.490,15.530,15.410,15.510,3727992.000,57691480.000<br/>9,SH600015,2025-08-19,7.790,7.830,7.760,7.790,47955864.000,373610016.000<br/>10,SH600016,2025-08-19,4.710,4.740,4.680,4.690,184857952.000,870433920.000<br/>11,SH600017,2025-08-19,3.220,3.240,3.220,3.240,21842600.000,70556584.000<br/>12,SH600018,2025-08-19,5.730,5.740,5.690,5.690,30320996.000,172936160.000<br/>13,SH600019,2025-08-19,7.090,7.190,7.090,7.110,71647496.000,510625664.000<br/>14,SH600020,2025-08-19,4.440,4.450,4.430,4.440,12382786.000,54993080.000<br/>15,SH600021,2025-08-19,13.430,14.000,12.870,13.090,310279040.000,4122275328.000<br/>16,SH600022,2025-08-19,1.520,1.570,1.510,1.560,133794848.000,205553744.000<br/>17,SH600023,2025-08-19,5.190,5.200,5.170,5.170,30973236.000,160388160.000<br/>18,SH600025,2025-08-19,9.120,9.180,9.090,9.160,21320042.000,194836896.000<br/>19,SH600026,2025-08-19,10.090,10.110,10.060,10.110,23608492.000,237977808.000<br/>20,SH600027,2025-08-19,5.330,5.390,5.320,5.360,85729616.000,459625600.000<br/>21,SH600028,2025-08-19,5.690,5.690,5.660,5.670,90513096.000,513756256.000<br/>22,SH600029,2025-08-19,5.880,5.930,5.850,5.900,73038832.000,431257152.000<br/>23,SH600030,2025-08-19,31.500,31.830,30.940,31.020,196858256.000,6158371840.000<br/>24,SH600031,2025-08-19,20.720,20.990,20.150,20.220,94860936.000,1939605376.000<br/>25,SH600032,2025-08-19,7.610,7.620,7.540,7.550,7089958.000,53645764.000<br/>26,SH600033,2025-08-19,3.480,3.490,3.480,3.480,10982547.000,38251488.000<br/>27,SH600035,2025-08-19,4.290,4.310,4.290,4.300,8006245.000,34412232.000<br/>28,SH600036,2025-08-19,43.450,43.700,43.290,43.400,57411852.000,2493609472.000<br/>29,SH600037,2025-08-19,9.000,9.390,9.000,9.200,38823040.000,358235296.000<br/>30,SH600038,2025-08-19,39.580,39.650,39.040,39.100,10704755.000,420143360.000<br/>31,SH600039,2025-08-19,8.330,8.350,8.210,8.230,35550652.000,293373920.000<br/>32,SH600048,2025-08-19,8.060,8.120,7.980,7.990,266059424.000,2141878912.000<br/>33,SH600050,2025-08-19,5.540,5.570,5.470,5.470,432066688.000,2382050560.000<br/>34,SH600051,2025-08-19,7.630,8.080,7.620,8.010,18954196.000,149669040.000<br/>35,SH600052,2025-08-19,4.480,4.520,4.440,4.450,14438879.000,64655088.000<br/>36,SH600053,2025-08-19,18.420,19.450,18.310,18.970,25849672.000,484898400.000<br/>37,SH600054,2025-08-19,12.120,12.170,11.970,12.010,22957384.000,276349152.000<br/>38,SH600055,2025-08-19,17.740,18.030,17.700,17.770,8686896.000,154943440.000<br/>39,SH600056,2025-08-19,10.970,11.060,10.920,10.930,19812840.000,217637264.000<br/>40,SH600057,2025-08-19,6.960,7.030,6.950,6.980,11300337.000,79019616.000<br/>41,SH600058,2025-08-19,8.260,8.370,8.210,8.280,9355430.000,77456376.000<br/>42,SH600059,2025-08-19,9.780,10.120,9.780,10.020,28201856.000,281702720.000<br/>43,SH600060,2025-08-19,21.200,21.440,20.920,20.990,31478232.000,663918656.000<br/>44,SH600061,2025-08-19,8.160,8.330,8.100,8.230,62393112.000,511654784.000<br/>45,SH600062,2025-08-19,20.400,20.700,20.350,20.400,21149250.000,433600832.000<br/>46,SH600063,2025-08-19,5.200,5.220,5.080,5.100,47900512.000,245100224.000<br/>47,SH600064,2025-08-19,7.730,7.740,7.680,7.700,14885000.000,114788312.000<br/>48,SH600066,2025-08-19,26.200,26.250,25.910,26.140,9933594.000,258901504.000<br/>49,SH600067,2025-08-19,3.140,3.240,3.110,3.220,34868800.000,110811992.000<br/>50,SH600071,2025-08-19,21.900,22.070,21.620,21.880,5541443.000,120941472.000<br/>51,SH600072,2025-08-19,13.570,13.600,13.210,13.250,32429120.000,431880128.000<br/>52,SH600073,2025-08-19,7.640,7.750,7.600,7.720,21693980.000,166661520.000<br/>53,SH600075,2025-08-19,4.540,4.560,4.500,4.540,22367952.000,101211448.000<br/>54,SH600076,2025-08-19,2.700,2.970,2.650,2.970,117936104.000,335064736.000<br/>55,SH600078,2025-08-19,6.080,6.190,6.040,6.180,11382110.000,69529136.000<br/>56,SH600079,2025-08-19,20.900,21.360,20.790,20.880,41948696.000,883838080.000<br/>57,SH600080,2025-08-19,7.900,8.140,7.900,8.030,8766258.000,70541072.000<br/>58,SH600081,2025-08-19,13.730,13.890,13.610,13.790,9364202.000,128844360.000<br/>59,SH600082,2025-08-19,3.890,4.000,3.880,3.930,21110700.000,83466232.000<br/>60,SH600084,2025-08-19,5.650,5.730,5.620,5.720,6084000.000,34626496.000<br/>61,SH600085,2025-08-19,36.400,36.880,36.400,36.470,13615391.000,498851712.000<br/>62,SH600088,2025-08-19,17.270,17.490,17.070,17.300,7358782.000,127238296.000<br/>63,SH600089,2025-08-19,13.720,13.970,13.400,13.400,130513104.000,1781510784.000<br/>64,SH600094,2025-08-19,3.250,3.300,3.240,3.280,30956096.000,101320696.000<br/>65,SH600095,2025-08-19,12.250,12.640,12.160,12.190,118458104.000,1459717120.000<br/>66,SH600096,2025-08-19,25.900,25.940,25.440,25.600,23956500.000,614286080.000<br/>67,SH600097,2025-08-19,11.190,11.380,11.100,11.340,5700701.000,64390332.000<br/>68,SH600098,2025-08-19,6.610,6.630,6.540,6.560,18193974.000,119627304.000<br/>69,SH600099,2025-08-19,11.580,11.800,11.490,11.790,4292167.000,50053248.000<br/>70,SH600100,2025-08-19,7.920,8.090,7.870,7.970,89713768.000,716083008.000<br/>71,SH600101,2025-08-19,10.180,10.290,10.150,10.270,20258722.000,207417136.000<br/>72,SH600103,2025-08-19,2.300,2.340,2.300,2.330,53304556.000,123788512.000<br/>73,SH600104,2025-08-19,18.330,18.340,17.900,18.000,68151416.000,1229606272.000<br/>74,SH600105,2025-08-19,9.330,9.550,9.290,9.380,127446920.000,1202915712.000<br/>75,SH600106,2025-08-19,7.700,8.230,7.560,7.740,90415776.000,704829888.000<br/>76,SH600107,2025-08-19,4.780,4.780,4.660,4.780,5215749.000,24888944.000<br/>77,SH600108,2025-08-19,3.010,3.040,3.000,3.020,26683444.000,80711240.000<br/>78,SH600109,2025-08-19,10.050,10.120,9.920,9.960,72694112.000,727095104.000<br/>79,SH600110,2025-08-19,8.300,8.470,7.980,8.470,369963136.000,3082136064.000<br/>80,SH600111,2025-08-19,44.170,47.000,43.900,44.450,476720800.000,21530767360.000<br/>81,SH600113,2025-08-19,50.100,53.000,48.620,51.190,22361398.000,1132515712.000<br/>82,SH600114,2025-08-19,27.500,28.500,26.930,27.980,36145676.000,1001160512.000<br/>83,SH600115,2025-08-19,4.020,4.090,4.000,4.070,86079504.000,349375936.000<br/>84,SH600116,2025-08-19,6.770,6.780,6.750,6.760,7675416.000,51907980.000<br/>85,SH600117,2025-08-19,3.630,3.630,3.560,3.590,87781560.000,314953120.000<br/>86,SH600118,2025-08-19,29.570,29.620,29.200,29.240,17487604.000,513017696.000<br/>87,SH600119,2025-08-19,9.300,9.430,9.250,9.400,8809800.000,82338560.000<br/>88,SH600120,2025-08-19,6.370,6.470,6.350,6.410,117647376.000,753964928.000<br/>89,SH600121,2025-08-19,4.080,4.110,4.040,4.080,20118960.000,82031232.000<br/>90,SH600123,2025-08-19,6.810,6.820,6.760,6.760,13050027.000,88447656.000<br/>91,SH600125,2025-08-19,5.870,5.880,5.830,5.840,16546000.000,96936688.000<br/>92,SH600126,2025-08-19,9.580,9.620,9.370,9.410,141093408.000,1336608000.000<br/>93,SH600127,2025-08-19,7.010,7.040,6.960,6.980,21703816.000,151905632.000<br/>94,SH600128,2025-08-19,10.870,10.980,10.810,10.920,8661211.000,94504440.000<br/>95,SH600129,2025-08-19,23.440,24.060,23.270,23.350,21136812.000,499635776.000<br/>96,SH600130,2025-08-19,3.470,3.570,3.440,3.520,21505000.000,75446432.000<br/>97,SH600131,2025-08-19,18.330,18.530,18.090,18.210,12320411.000,225373440.000<br/>98,SH600132,2025-08-19,55.260,55.760,55.200,55.360,4578670.000,253786704.000<br/>99,SH600133,2025-08-19,9.490,9.720,9.420,9.570,26006172.000,248609856.000<br/>100,SH600135,2025-08-19,7.860,7.920,7.810,7.880,8690517.000,68424784.000<br/>101,SH600136,2025-08-19,1.910,1.930,1.900,1.920,12443505.000,23806756.000<br/>102,SH600137,2025-08-19,20.180,20.430,19.880,20.330,3551050.000,71708680.000<br/>103,SH600138,2025-08-19,9.990,10.030,9.940,9.990,14117083.000,140928048.000<br/>104,SH600141,2025-08-19,24.750,25.440,24.670,25.150,18308358.000,458727808.000<br/>105,SH600143,2025-08-19,16.690,17.230,16.340,16.770,259380736.000,4363477504.000<br/>106,SH600148,2025-08-19,22.270,22.520,22.000,22.300,5730900.000,127785072.000<br/>107,SH600149,2025-08-19,5.610,5.680,5.560,5.670,12073801.000,68075824.000<br/>108,SH600150,2025-08-19,40.980,40.980,38.380,38.380,247432784.000,9759053824.000<br/>109,SH600151,2025-08-19,8.060,8.060,7.760,7.800,22984302.000,180365952.000<br/>110,SH600152,2025-08-19,6.610,6.680,6.560,6.680,21532316.000,143136768.000<br/>111,SH600153,2025-08-19,11.200,11.340,11.040,11.280,26330220.000,296004288.000<br/>112,SH600155,2025-08-19,7.840,7.960,7.770,7.850,50348380.000,395236576.000<br/>113,SH600156,2025-08-19,7.460,7.850,7.370,7.460,21960900.000,166358256.000<br/>114,SH600157,2025-08-19,1.450,1.450,1.430,1.440,307043872.000,442085856.000<br/>115,SH600158,2025-08-19,8.970,9.250,8.930,9.020,35383532.000,321593056.000<br/>116,SH600159,2025-08-19,2.850,2.940,2.830,2.930,24679320.000,71658440.000<br/>117,SH600160,2025-08-19,31.670,32.120,30.650,31.130,61872464.000,1933581312.000<br/>118,SH600161,2025-08-19,20.290,20.430,20.240,20.280,16229670.000,329828608.000<br/>119,SH600162,2025-08-19,1.690,1.730,1.690,1.710,34997664.000,59943560.000<br/>120,SH600163,2025-08-19,5.390,5.410,5.350,5.360,12667708.000,68043008.000<br/>121,SH600165,2025-08-19,4.150,4.340,4.140,4.340,13409965.000,57599156.000<br/>122,SH600166,2025-08-19,2.700,2.720,2.670,2.690,113156992.000,304876128.000<br/>123,SH600167,2025-08-19,6.410,6.460,6.390,6.440,7763425.000,49854260.000<br/>124,SH600168,2025-08-19,4.840,4.850,4.800,4.820,10375039.000,49977724.000<br/>125,SH600169,2025-08-19,2.420,2.430,2.400,2.410,33409800.000,80736192.000<br/>126,SH600170,2025-08-19,2.410,2.420,2.390,2.400,131735048.000,316539648.000<br/>127,SH600171,2025-08-19,35.880,36.440,35.430,35.950,43985504.000,1581696768.000<br/>128,SH600172,2025-08-19,4.970,5.040,4.880,4.970,88406168.000,437808000.000<br/>129,SH600173,2025-08-19,6.340,6.440,6.330,6.400,9753200.000,62342512.000<br/>130,SH600176,2025-08-19,13.350,13.500,12.950,12.990,88650960.000,1165000320.000<br/>131,SH600177,2025-08-19,7.430,7.440,7.390,7.410,17702272.000,131136288.000<br/>132,SH600178,2025-08-19,15.020,15.080,14.740,14.910,28617380.000,425969024.000<br/>133,SH600179,2025-08-19,3.230,3.260,3.180,3.250,58596412.000,188795888.000<br/>134,SH600180,2025-08-19,4.550,4.600,4.530,4.570,15441600.000,70620200.000<br/>135,SH600182,2025-08-19,16.170,16.220,16.060,16.100,2368500.000,38177412.000<br/>136,SH600183,2025-08-19,44.690,46.100,43.890,44.650,44901124.000,2009974272.000<br/>137,SH600184,2025-08-19,22.700,22.710,21.500,21.650,35021416.000,765281216.000<br/>138,SH600185,2025-08-19,5.750,5.760,5.710,5.720,19576302.000,112159696.000<br/>139,SH600186,2025-08-19,6.280,6.490,6.230,6.410,119250088.000,759066688.000<br/>140,SH600187,2025-08-19,2.970,3.000,2.960,2.990,30707738.000,91649120.000<br/>141,SH600188,2025-08-19,12.920,12.980,12.850,12.870,36198404.000,466671488.000<br/>142,SH600189,2025-08-19,7.420,7.540,7.390,7.470,18569834.000,138875920.000<br/>143,SH600191,2025-08-19,8.450,8.520,8.370,8.390,9727043.000,82137064.000<br/>144,SH600192,2025-08-19,11.480,11.670,11.200,11.400,46207908.000,526595008.000<br/>145,SH600193,2025-08-19,4.520,4.640,4.410,4.510,15868500.000,71549864.000<br/>146,SH600195,2025-08-19,7.590,7.710,7.570,7.670,10514574.000,80603616.000<br/>147,SH600196,2025-08-19,28.550,29.030,28.120,28.170,49342160.000,1406212736.000<br/>148,SH600197,2025-08-19,15.320,15.900,15.310,15.700,17747898.000,277993888.000<br/>149,SH600198,2025-08-19,9.100,9.130,8.970,9.050,29638700.000,268278256.000<br/>150,SH600199,2025-08-19,10.620,11.010,10.580,10.870,45066496.000,489917696.000<br/>151,SH600200,2025-08-19,0.950,0.970,0.930,0.930,53994536.000,50641272.000<br/>152,SH600201,2025-08-19,8.900,9.290,8.880,9.160,51691312.000,472983808.000<br/>153,SH600202,2025-08-19,5.830,5.990,5.780,5.950,12033069.000,71138056.000<br/>154,SH600203,2025-08-19,17.750,18.610,17.580,17.990,214564608.000,3889431040.000<br/>155,SH600206,2025-08-19,20.140,20.250,19.890,19.970,58713928.000,1176486784.000<br/>156,SH600207,2025-08-19,5.050,5.100,5.030,5.050,20920324.000,105796368.000<br/>157,SH600208,2025-08-19,5.220,5.870,5.120,5.540,659160256.000,3645357824.000<br/>158,SH600210,2025-08-19,6.400,6.410,6.350,6.390,20146602.000,128590448.000<br/>159,SH600211,2025-08-19,46.860,48.800,46.730,47.470,14884294.000,711572352.000<br/>160,SH600212,2025-08-19,9.450,9.650,9.350,9.440,29632448.000,281374208.000<br/>161,SH600215,2025-08-19,7.460,7.710,7.410,7.670,14973450.000,113522432.000<br/>162,SH600216,2025-08-19,15.900,16.140,15.880,15.940,32204164.000,515604576.000<br/>163,SH600217,2025-08-19,4.530,4.550,4.480,4.520,24392370.000,109951488.000<br/>164,SH600218,2025-08-19,9.050,9.960,9.050,9.960,16838208.000,163192800.000<br/>165,SH600219,2025-08-19,4.130,4.160,4.090,4.100,117603224.000,483753696.000<br/>166,SH600221,2025-08-19,1.530,1.540,1.520,1.530,298189856.000,456260288.000<br/>167,SH600222,2025-08-19,6.950,7.110,6.820,6.830,31159212.000,216816528.000<br/>168,SH600223,2025-08-19,8.330,8.470,8.320,8.360,14359450.000,120462200.000<br/>169,SH600226,2025-08-19,3.270,3.400,3.130,3.170,271113472.000,883230272.000<br/>170,SH600227,2025-08-19,2.530,2.600,2.530,2.580,65173808.000,167976624.000<br/>171,SH600228,2025-08-19,4.560,4.560,4.450,4.500,9645801.000,43332664.000<br/>172,SH600229,2025-08-19,7.370,7.370,7.120,7.220,44212600.000,318965120.000<br/>173,SH600230,2025-08-19,13.400,13.700,13.130,13.550,35975196.000,482533760.000<br/>174,SH600231,2025-08-19,2.070,2.100,2.060,2.080,26299240.000,54727804.000<br/>175,SH600232,2025-08-19,7.960,8.170,7.840,8.040,24245412.000,193472336.000<br/>176,SH600233,2025-08-19,17.620,17.950,17.410,17.660,18084868.000,320007168.000<br/>177,SH600234,2025-08-19,9.030,9.220,8.890,9.120,3933600.000,35784304.000<br/>178,SH600235,2025-08-19,6.460,6.620,6.420,6.540,9446956.000,61750144.000<br/>179,SH600236,2025-08-19,6.400,6.450,6.390,6.430,11201366.000,71942896.000<br/>180,SH600237,2025-08-19,8.020,8.020,7.870,7.930,18923600.000,150057888.000<br/>181,SH600238,2025-08-19,6.740,6.740,6.650,6.680,8376071.000,56041688.000<br/>182,SH600239,2025-08-19,2.450,2.500,2.440,2.480,31248304.000,77250904.000<br/>183,SH600241,2025-08-19,8.600,8.700,8.540,8.700,6417400.000,55429872.000<br/>184,SH600243,2025-08-19,4.140,4.320,4.110,4.320,14235200.000,60921548.000<br/>185,SH600246,2025-08-19,8.620,9.590,8.620,8.850,451283296.000,3998230784.000<br/>186,SH600248,2025-08-19,3.960,3.980,3.950,3.950,12905200.000,51094696.000<br/>187,SH600249,2025-08-19,5.800,5.880,5.780,5.840,12819102.000,74841624.000<br/>188,SH600250,2025-08-19,11.440,11.660,11.440,11.590,15470600.000,179045360.000<br/>189,SH600251,2025-08-19,8.490,8.530,8.400,8.410,8687126.000,73469920.000<br/>190,SH600252,2025-08-19,2.850,2.910,2.840,2.870,66040200.000,190606192.000<br/>191,SH600255,2025-08-19,4.590,5.040,4.390,4.780,467677792.000,2187784192.000<br/>192,SH600256,2025-08-19,5.390,5.400,5.350,5.350,80492168.000,431991296.000<br/>193,SH600257,2025-08-19,5.470,5.940,5.460,5.630,57143552.000,327364256.000<br/>194,SH600258,2025-08-19,14.310,14.500,14.270,14.330,16137248.000,231482480.000<br/>195,SH600259,2025-08-19,62.820,64.880,62.300,63.920,28080108.000,1780080128.000<br/>196,SH600261,2025-08-19,3.470,3.500,3.460,3.490,16424100.000,57267108.000<br/>197,SH600262,2025-08-19,23.060,23.140,22.740,22.970,3861492.000,88554072.000<br/>198,SH600265,2025-08-19,21.980,21.980,21.160,21.980,2536450.000,55274792.000<br/>199,SH600266,2025-08-19,4.920,5.000,4.890,4.990,50820484.000,251919728.000<br/>200,SH600267,2025-08-19,11.250,11.660,11.250,11.310,40843044.000,466522784.000<br/>201,SH600268,2025-08-19,10.370,10.600,10.250,10.350,45345960.000,470362240.000<br/>202,SH600269,2025-08-19,5.090,5.110,5.080,5.090,14707401.000,74922904.000<br/>203,SH600271,2025-08-19,9.390,9.410,9.260,9.310,31487170.000,294092192.000<br/>204,SH600272,2025-08-19,13.660,14.050,13.660,13.830,6823400.000,94750440.000<br/>205,SH600273,2025-08-19,8.800,8.870,8.760,8.800,17039924.000,150018848.000<br/>206,SH600276,2025-08-19,63.400,65.400,61.630,61.690,99770048.000,6322095616.000<br/>207,SH600278,2025-08-19,7.870,8.140,7.780,8.040,20822946.000,166072192.000<br/>208,SH600279,2025-08-19,5.680,5.700,5.630,5.640,12486600.000,70674216.000<br/>209,SH600280,2025-08-19,3.480,3.520,3.470,3.510,28015182.000,98014784.000<br/>210,SH600281,2025-08-19,6.870,7.190,6.830,7.150,56985580.000,402196704.000<br/>211,SH600282,2025-08-19,4.400,4.480,4.390,4.470,35503576.000,157573152.000<br/>212,SH600283,2025-08-19,9.910,9.970,9.860,9.940,6436091.000,63822992.000<br/>213,SH600284,2025-08-19,7.300,7.320,7.140,7.170,19512656.000,140665200.000<br/>214,SH600285,2025-08-19,23.050,23.360,23.010,23.170,11971149.000,277404864.000<br/>215,SH600287,2025-08-19,5.960,6.100,5.930,6.070,8962813.000,53927700.000<br/>216,SH600288,2025-08-19,13.030,13.080,12.840,12.840,16676521.000,215497072.000<br/>217,SH600289,2025-08-19,6.930,6.930,6.770,6.800,6139480.000,41851968.000<br/>218,SH600292,2025-08-19,12.910,12.910,12.610,12.640,26859492.000,340829792.000<br/>219,SH600293,2025-08-19,3.170,3.170,3.120,3.170,27370244.000,86193808.000<br/>220,SH600295,2025-08-19,10.190,10.240,10.080,10.080,8862872.000,89883584.000<br/>221,SH600298,2025-08-19,39.000,39.080,38.260,38.680,14793490.000,571201856.000<br/>222,SH600299,2025-08-19,10.300,10.370,10.260,10.270,6452900.000,66545996.000<br/>223,SH600300,2025-08-19,3.410,3.430,3.400,3.430,34648984.000,118491648.000<br/>224,SH600301,2025-08-19,26.000,26.660,25.500,26.300,16737205.000,437915936.000<br/>225,SH600302,2025-08-19,7.040,7.160,6.950,7.150,14156600.000,100242904.000<br/>226,SH600303,2025-08-19,3.610,3.680,3.580,3.670,25627420.000,93362752.000<br/>227,SH600305,2025-08-19,7.970,8.070,7.960,8.040,14382025.000,115340768.000<br/>228,SH600307,2025-08-19,1.710,1.740,1.700,1.720,59997364.000,103332240.000<br/>229,SH600308,2025-08-19,3.540,3.580,3.520,3.580,14492181.000,51463988.000<br/>230,SH600309,2025-08-19,62.900,64.200,62.130,62.190,38199652.000,2402703104.000<br/>231,SH600310,2025-08-19,4.110,4.120,4.080,4.100,14811776.000,60694544.000<br/>232,SH600312,2025-08-19,16.200,16.630,16.180,16.220,30932232.000,505475936.000<br/>233,SH600313,2025-08-19,6.380,6.400,6.340,6.370,15428735.000,98242376.000<br/>234,SH600315,2025-08-19,21.930,22.050,21.790,21.890,5674307.000,124225704.000<br/>235,SH600316,2025-08-19,43.060,43.060,41.400,41.580,23158224.000,970008768.000<br/>236,SH600318,2025-08-19,10.720,11.130,10.690,10.870,82190064.000,893105024.000<br/>237,SH600319,2025-08-19,7.080,7.300,7.050,7.220,6631101.000,47630528.000<br/>238,SH600320,2025-08-19,4.770,4.790,4.700,4.710,68523624.000,324102304.000<br/>239,SH600322,2025-08-19,2.870,2.920,2.860,2.880,17760490.000,51235340.000<br/>240,SH600323,2025-08-19,26.250,26.490,26.150,26.200,4480100.000,117824424.000<br/>241,SH600325,2025-08-19,4.940,5.030,4.940,4.990,58004292.000,289143008.000<br/>242,SH600326,2025-08-19,16.770,17.500,16.550,16.590,275803008.000,4672666112.000<br/>243,SH600327,2025-08-19,4.960,5.030,4.940,5.030,29297062.000,146558704.000<br/>244,SH600328,2025-08-19,7.950,8.050,7.950,7.990,15335930.000,122643888.000<br/>245,SH600329,2025-08-19,48.180,50.970,47.450,47.850,22119354.000,1089437696.000<br/>246,SH600330,2025-08-19,9.650,9.660,9.120,9.160,172187152.000,1597311360.000<br/>247,SH600331,2025-08-19,10.550,10.690,10.420,10.580,35044816.000,368557248.000<br/>248,SH600332,2025-08-19,27.440,27.550,27.090,27.160,14359007.000,391917568.000<br/>249,SH600333,2025-08-19,5.250,5.390,5.220,5.360,16513901.000,87751888.000<br/>250,SH600335,2025-08-19,6.510,6.570,6.460,6.550,18395184.000,119927112.000<br/>251,SH600336,2025-08-19,7.530,7.580,7.440,7.490,34167160.000,255933664.000<br/>252,SH600337,2025-08-19,1.990,2.030,1.980,2.030,41191752.000,83064392.000<br/>253,SH600338,2025-08-19,11.980,12.160,11.810,12.020,41070692.000,491509152.000<br/>254,SH600339,2025-08-19,3.490,3.520,3.460,3.460,29651900.000,103020480.000<br/>255,SH600340,2025-08-19,2.210,2.350,2.200,2.270,204069440.000,464471264.000<br/>256,SH600343,2025-08-19,15.210,15.210,14.710,14.760,27687040.000,411799616.000<br/>257,SH600345,2025-08-19,26.930,27.690,26.640,27.060,10211000.000,277053152.000<br/>258,SH600346,2025-08-19,15.130,15.280,15.000,15.010,18774004.000,283316864.000<br/>259,SH600348,2025-08-19,7.310,7.320,7.240,7.270,23089236.000,167984368.000<br/>260,SH600350,2025-08-19,9.450,9.480,9.400,9.420,8710537.000,82219016.000<br/>261,SH600351,2025-08-19,7.390,7.650,7.340,7.440,52491812.000,394548992.000<br/>262,SH600352,2025-08-19,10.460,10.480,10.360,10.370,22764702.000,236796816.000<br/>263,SH600353,2025-08-19,16.830,17.200,16.640,16.950,53090492.000,898478336.000<br/>264,SH600354,2025-08-19,6.650,6.740,6.650,6.670,30402208.000,203344016.000<br/>265,SH600355,2025-08-19,3.330,3.350,3.230,3.310,32891624.000,108044744.000<br/>266,SH600356,2025-08-19,9.140,9.190,9.010,9.130,4588497.000,41885784.000<br/>267,SH600358,2025-08-19,5.750,5.990,5.710,5.950,23107628.000,135055136.000<br/>268,SH600359,2025-08-19,7.160,7.240,7.130,7.210,8054397.000,58006224.000<br/>269,SH600360,2025-08-19,9.450,9.450,9.450,9.450,921668.000,8709763.000<br/>270,SH600361,2025-08-19,4.260,4.330,4.220,4.290,54867948.000,233970688.000<br/>271,SH600362,2025-08-19,24.820,24.950,24.390,24.510,34583664.000,852329920.000<br/>272,SH600363,2025-08-19,65.280,65.400,62.700,62.730,14972973.000,950937600.000<br/>273,SH600365,2025-08-19,3.410,3.410,3.330,3.360,8107100.000,27289412.000<br/>274,SH600366,2025-08-19,17.250,17.970,16.880,16.880,212337376.000,3681895424.000<br/>275,SH600367,2025-08-19,15.800,16.210,15.720,16.190,25528200.000,409261472.000<br/>276,SH600368,2025-08-19,4.290,4.300,4.280,4.290,15301521.000,65666376.000<br/>277,SH600369,2025-08-19,4.820,4.840,4.760,4.770,71803056.000,343726880.000<br/>278,SH600370,2025-08-19,1.910,1.930,1.900,1.920,13440026.000,25785124.000<br/>279,SH600371,2025-08-19,9.350,9.400,9.340,9.380,5613793.000,52614644.000<br/>280,SH600372,2025-08-19,12.440,12.440,12.300,12.310,33349264.000,411672768.000<br/>281,SH600373,2025-08-19,10.490,10.500,10.360,10.390,16839140.000,175322160.000<br/>282,SH600375,2025-08-19,7.110,7.270,7.090,7.130,39769224.000,284464352.000<br/>283,SH600376,2025-08-19,2.730,2.810,2.720,2.760,58156008.000,161076672.000<br/>284,SH600377,2025-08-19,13.830,13.860,13.760,13.840,6265595.000,86545608.000<br/>285,SH600378,2025-08-19,28.990,29.110,28.570,29.060,15618731.000,450551840.000<br/>286,SH600379,2025-08-19,13.410,13.480,13.190,13.220,4972511.000,66191784.000<br/>287,SH600380,2025-08-19,13.070,13.150,12.770,12.820,30927544.000,399678240.000<br/>288,SH600381,2025-08-19,4.630,4.630,4.470,4.490,17257756.000,78787176.000<br/>289,SH600382,2025-08-19,5.750,5.840,5.720,5.770,9188860.000,52930644.000<br/>290,SH600383,2025-08-19,3.960,4.040,3.960,3.970,120682272.000,482354848.000<br/>291,SH600386,2025-08-19,4.590,4.630,4.550,4.620,9194662.000,42280856.000<br/>292,SH600388,2025-08-19,12.450,12.620,12.360,12.430,12188552.000,151999024.000<br/>293,SH600389,2025-08-19,22.380,23.820,22.380,23.350,10787465.000,251104608.000<br/>294,SH600390,2025-08-19,6.320,6.660,6.260,6.480,184532064.000,1186153216.000<br/>295,SH600391,2025-08-19,31.310,31.320,30.340,30.470,17238868.000,527670784.000<br/>296,SH600392,2025-08-19,25.250,26.440,24.330,24.420,360172064.000,9180695552.000<br/>297,SH600395,2025-08-19,4.990,5.000,4.950,4.960,14008222.000,69640040.000<br/>298,SH600396,2025-08-19,3.340,3.460,3.340,3.430,65646800.000,223894416.000<br/>299,SH600397,2025-08-19,6.160,6.460,6.110,6.280,52737000.000,332346720.000<br/>300,SH600398,2025-08-19,6.980,7.100,6.980,7.060,33582824.000,236512272.000<br/>301,SH600399,2025-08-19,5.610,5.640,5.580,5.590,52329240.000,293433088.000<br/>302,SH600400,2025-08-19,2.500,2.670,2.450,2.670,161232656.000,412089664.000<br/>303,SH600403,2025-08-19,3.750,3.770,3.730,3.770,12433395.000,46718772.000<br/>304,SH600405,2025-08-19,7.480,7.600,7.270,7.470,43777504.000,324704544.000<br/>305,SH600406,2025-08-19,21.840,21.980,21.800,21.810,46235172.000,1010833408.000<br/>306,SH600408,2025-08-19,2.230,2.290,2.210,2.280,24591110.000,55472264.000<br/>307,SH600409,2025-08-19,5.730,5.730,5.640,5.690,18247566.000,103620744.000<br/>308,SH600410,2025-08-19,21.920,22.750,21.460,22.750,408958048.000,9134776320.000<br/>309,SH600415,2025-08-19,20.250,20.510,20.010,20.250,85246312.000,1726243200.000<br/>310,SH600416,2025-08-19,15.610,16.770,15.380,16.490,94724672.000,1521902848.000<br/>311,SH600418,2025-08-19,46.750,46.980,46.250,46.410,75985680.000,3537225728.000<br/>312,SH600419,2025-08-19,11.240,11.430,11.240,11.330,5949881.000,67543984.000<br/>313,SH600420,2025-08-19,11.360,11.520,11.330,11.350,19889974.000,227130640.000<br/>314,SH600421,2025-08-19,8.600,8.600,8.130,8.600,25691512.000,217246576.000<br/>315,SH600422,2025-08-19,14.700,14.780,14.570,14.590,20396736.000,299373216.000<br/>316,SH600423,2025-08-19,3.740,3.750,3.680,3.740,22641100.000,84232240.000<br/>317,SH600425,2025-08-19,4.400,4.440,4.330,4.350,57147592.000,249629376.000<br/>318,SH600426,2025-08-19,24.060,24.300,23.490,23.490,21235140.000,503895072.000<br/>319,SH600428,2025-08-19,6.680,6.690,6.600,6.610,36747776.000,243794896.000<br/>320,SH600429,2025-08-19,4.660,4.690,4.620,4.680,12786554.000,59714812.000<br/>321,SH600433,2025-08-19,3.130,3.150,3.120,3.140,18264488.000,57210604.000<br/>322,SH600435,2025-08-19,16.880,17.030,16.510,16.660,59880556.000,996886976.000<br/>323,SH600436,2025-08-19,202.220,205.480,202.220,202.550,5109787.000,1040279680.000<br/>324,SH600438,2025-08-19,20.790,21.060,20.560,20.610,72755280.000,1512681728.000<br/>325,SH600439,2025-08-19,3.130,3.160,3.120,3.160,30787256.000,96763736.000<br/>326,SH600444,2025-08-19,17.560,17.870,17.490,17.860,6793500.000,120537976.000<br/>327,SH600446,2025-08-19,19.640,20.300,19.550,19.860,54893060.000,1091299840.000<br/>328,SH600448,2025-08-19,3.390,3.490,3.350,3.480,65398728.000,225104736.000<br/>329,SH600449,2025-08-19,13.950,14.030,13.890,13.960,8116491.000,113247176.000<br/>330,SH600452,2025-08-19,12.230,12.230,11.640,11.750,46923444.000,555401152.000<br/>331,SH600455,2025-08-19,27.950,28.320,27.830,28.100,1831274.000,51449972.000<br/>332,SH600456,2025-08-19,33.320,33.530,32.730,32.900,15747632.000,520056448.000<br/>333,SH600458,2025-08-19,14.660,14.780,14.340,14.430,16587374.000,240664000.000<br/>334,SH600459,2025-08-19,15.740,15.860,15.570,15.720,13355420.000,209814720.000<br/>335,SH600460,2025-08-19,27.740,28.050,27.520,27.560,44964356.000,1246345216.000<br/>336,SH600461,2025-08-19,9.210,9.240,9.170,9.190,8297598.000,76288864.000<br/>337,SH600463,2025-08-19,11.370,11.600,11.370,11.530,5394800.000,62169112.000<br/>338,SH600467,2025-08-19,2.400,2.420,2.390,2.420,45857508.000,110555976.000<br/>339,SH600468,2025-08-19,6.700,6.740,6.640,6.740,39126696.000,262450352.000<br/>340,SH600469,2025-08-19,6.100,6.260,6.070,6.170,10139490.000,62514396.000<br/>341,SH600470,2025-08-19,5.650,5.730,5.610,5.700,15289780.000,86774680.000<br/>342,SH600475,2025-08-19,21.560,22.200,20.730,20.730,24525748.000,524784736.000<br/>343,SH600476,2025-08-19,18.890,19.350,18.860,19.230,11783967.000,225791232.000<br/>344,SH600477,2025-08-19,2.650,2.720,2.640,2.680,39090816.000,104791032.000<br/>345,SH600478,2025-08-19,6.130,6.170,6.080,6.140,51580516.000,316366848.000<br/>346,SH600479,2025-08-19,11.090,11.250,11.070,11.100,13358621.000,148991200.000<br/>347,SH600480,2025-08-19,14.950,15.550,14.000,15.050,147474192.000,2167321088.000<br/>348,SH600481,2025-08-19,6.200,6.330,6.100,6.220,114486416.000,711494208.000<br/>349,SH600482,2025-08-19,23.880,23.880,23.170,23.200,30890788.000,721700736.000<br/>350,SH600483,2025-08-19,9.700,9.750,9.660,9.670,13292795.000,128758952.000<br/>351,SH600486,2025-08-19,64.400,65.430,63.610,63.800,4059123.000,261241088.000<br/>352,SH600487,2025-08-19,18.030,19.000,17.980,18.660,143686480.000,2676896256.000<br/>353,SH600488,2025-08-19,4.470,4.580,4.460,4.520,13951406.000,63113624.000<br/>354,SH600489,2025-08-19,14.450,14.490,14.330,14.360,71631392.000,1030045952.000<br/>355,SH600490,2025-08-19,4.870,4.900,4.800,4.830,44305176.000,214644016.000<br/>356,SH600491,2025-08-19,3.390,3.410,3.380,3.400,16733007.000,56820996.000<br/>357,SH600493,2025-08-19,6.750,6.900,6.660,6.850,7856700.000,53584592.000<br/>358,SH600495,2025-08-19,5.770,6.200,5.720,6.160,139535856.000,833837504.000<br/>359,SH600496,2025-08-19,3.330,3.410,3.310,3.360,30446436.000,101984344.000<br/>360,SH600497,2025-08-19,5.760,5.840,5.690,5.790,129998264.000,748543936.000<br/>361,SH600498,2025-08-19,25.350,26.350,25.260,25.930,49870128.000,1281692672.000<br/>362,SH600499,2025-08-19,11.810,11.860,11.680,11.720,9584334.000,112591248.000<br/>363,SH600500,2025-08-19,4.060,4.070,4.040,4.050,18320852.000,74253248.000<br/>364,SH600501,2025-08-19,24.520,24.580,23.900,24.070,12935212.000,312323104.000<br/>365,SH600502,2025-08-19,4.840,4.850,4.790,4.800,18057884.000,86909520.000<br/>366,SH600503,2025-08-19,2.990,3.260,2.980,3.260,110315200.000,351820800.000<br/>367,SH600505,2025-08-19,14.320,14.430,14.250,14.350,9524861.000,136662176.000<br/>368,SH600506,2025-08-19,22.940,23.100,22.170,22.210,15960638.000,358771232.000<br/>369,SH600507,2025-08-19,5.980,6.090,5.970,6.030,19896376.000,120287216.000<br/>370,SH600508,2025-08-19,12.240,12.270,12.180,12.190,2510872.000,30678114.000<br/>371,SH600509,2025-08-19,6.710,6.760,6.680,6.720,31100580.000,208907872.000<br/>372,SH600510,2025-08-19,6.720,7.120,6.610,7.010,37540368.000,259449424.000<br/>373,SH600511,2025-08-19,29.910,30.120,29.770,29.830,6450990.000,193065760.000<br/>374,SH600512,2025-08-19,2.350,2.370,2.340,2.350,23331700.000,54946080.000<br/>375,SH600513,2025-08-19,27.500,30.490,27.090,29.470,61980592.000,1812442368.000<br/>376,SH600515,2025-08-19,3.920,3.990,3.890,3.940,114845480.000,451745088.000<br/>377,SH600516,2025-08-19,4.870,4.880,4.830,4.840,26237744.000,127159352.000<br/>378,SH600517,2025-08-19,5.590,5.590,5.510,5.560,33386240.000,185306272.000<br/>379,SH600518,2025-08-19,2.080,2.130,2.070,2.100,382105600.000,802712448.000<br/>380,SH600519,2025-08-19,1433.500,1446.660,1432.000,1438.000,4637186.000,6678540800.000<br/>381,SH600520,2025-08-19,30.320,31.160,30.150,30.500,8781452.000,269844832.000<br/>382,SH600521,2025-08-19,20.620,21.280,20.530,20.620,43918208.000,914570880.000<br/>383,SH600522,2025-08-19,15.200,15.690,15.180,15.400,110494816.000,1701304576.000<br/>384,SH600523,2025-08-19,16.300,16.300,15.970,16.110,10117447.000,163038064.000<br/>385,SH600525,2025-08-19,3.330,3.390,3.330,3.350,13752366.000,46207904.000<br/>386,SH600526,2025-08-19,4.860,4.960,4.850,4.930,13503402.000,66249216.000<br/>387,SH600527,2025-08-19,2.120,2.160,2.110,2.140,70597448.000,151058720.000<br/>388,SH600528,2025-08-19,8.890,8.980,8.860,8.900,31304506.000,278914368.000<br/>389,SH600529,2025-08-19,23.470,23.580,23.260,23.300,17903480.000,419153632.000<br/>390,SH600530,2025-08-19,8.160,8.240,7.960,8.130,11452701.000,92734024.000<br/>391,SH600531,2025-08-19,8.540,8.600,8.400,8.470,32341470.000,273955648.000<br/>392,SH600533,2025-08-19,2.790,2.880,2.770,2.820,51594604.000,145483120.000<br/>393,SH600535,2025-08-19,17.220,17.690,17.200,17.380,54208296.000,946793472.000<br/>394,SH600536,2025-08-19,49.580,50.570,49.200,49.660,36870508.000,1840852736.000<br/>395,SH600537,2025-08-19,3.930,3.970,3.840,3.860,117361376.000,456757600.000<br/>396,SH600538,2025-08-19,6.130,6.330,6.040,6.280,19795000.000,122305432.000<br/>397,SH600539,2025-08-19,11.080,11.080,10.830,10.900,8163862.000,89052464.000<br/>398,SH600540,2025-08-19,4.930,4.960,4.910,4.940,15153300.000,74801352.000<br/>399,SH600543,2025-08-19,6.300,6.510,6.270,6.430,10259720.000,65571616.000<br/>400,SH600545,2025-08-19,2.670,2.720,2.640,2.690,55972260.000,150481200.000<br/>401,SH600546,2025-08-19,10.300,10.300,10.150,10.200,20771632.000,211765616.000<br/>402,SH600547,2025-08-19,30.720,30.920,30.480,30.520,29177672.000,893461056.000<br/>403,SH600548,2025-08-19,10.380,10.430,10.360,10.400,3695101.000,38424816.000<br/>404,SH600549,2025-08-19,24.750,26.970,24.600,25.750,98905624.000,2525740544.000<br/>405,SH600550,2025-08-19,8.840,9.020,8.790,8.930,69460936.000,617778304.000<br/>406,SH600551,2025-08-19,9.380,9.450,9.220,9.310,19300136.000,179858464.000<br/>407,SH600552,2025-08-19,12.630,12.870,12.580,12.860,33644852.000,428460064.000<br/>408,SH600556,2025-08-19,5.280,5.320,5.190,5.270,65227036.000,342725664.000<br/>409,SH600557,2025-08-19,19.160,19.830,19.160,19.830,39157416.000,773900288.000<br/>410,SH600558,2025-08-19,5.530,5.580,5.470,5.560,27819624.000,154047104.000<br/>411,SH600559,2025-08-19,17.100,17.730,17.090,17.410,43475596.000,758609600.000<br/>412,SH600560,2025-08-19,17.590,17.680,17.400,17.640,3358400.000,58968528.000<br/>413,SH600561,2025-08-19,6.930,7.110,6.840,7.060,9448801.000,66153976.000<br/>414,SH600562,2025-08-19,29.250,29.290,28.220,28.250,23668018.000,676767488.000<br/>415,SH600563,2025-08-19,118.000,119.660,114.800,115.150,6095242.000,710198208.000<br/>416,SH600566,2025-08-19,26.630,26.870,26.500,26.580,6980119.000,186142512.000<br/>417,SH600567,2025-08-19,1.920,1.930,1.910,1.930,140214080.000,269267424.000<br/>418,SH600568,2025-08-19,1.820,1.860,1.800,1.840,20480400.000,37607608.000<br/>419,SH600569,2025-08-19,2.260,2.310,2.250,2.270,29321762.000,66688104.000<br/>420,SH600570,2025-08-19,37.550,38.070,36.550,36.580,96195464.000,3577731584.000<br/>421,SH600571,2025-08-19,19.410,20.170,19.300,19.560,51110552.000,1009770688.000<br/>422,SH600572,2025-08-19,4.610,4.690,4.610,4.630,48079188.000,223814608.000<br/>423,SH600573,2025-08-19,12.080,12.220,12.040,12.160,3792300.000,46111048.000<br/>424,SH600575,2025-08-19,3.510,3.520,3.480,3.490,33526020.000,117151616.000<br/>425,SH600576,2025-08-19,7.730,7.740,7.640,7.720,15067027.000,115948448.000<br/>426,SH600577,2025-08-19,8.400,8.730,8.340,8.700,129714416.000,1110898048.000<br/>427,SH600578,2025-08-19,4.340,4.360,4.290,4.300,29221800.000,126133952.000<br/>428,SH600579,2025-08-19,8.840,8.960,8.820,8.940,14510300.000,129127600.000<br/>429,SH600580,2025-08-19,31.880,35.990,30.980,34.000,333898176.000,11177873408.000<br/>430,SH600581,2025-08-19,4.430,4.560,4.400,4.460,104349624.000,466966560.000<br/>431,SH600582,2025-08-19,6.230,6.250,6.210,6.230,30701300.000,191228240.000<br/>432,SH600583,2025-08-19,5.610,5.660,5.530,5.570,66292880.000,371359200.000<br/>433,SH600584,2025-08-19,36.900,37.200,36.330,36.330,69393776.000,2540869120.000<br/>434,SH600585,2025-08-19,24.200,24.280,23.850,23.850,41499964.000,996165440.000<br/>435,SH600586,2025-08-19,5.060,5.070,5.020,5.040,18450980.000,93007072.000<br/>436,SH600587,2025-08-19,17.450,17.650,17.180,17.210,18330730.000,318905760.000<br/>437,SH600588,2025-08-19,16.250,16.900,16.070,16.480,119865280.000,1988767616.000<br/>438,SH600589,2025-08-19,8.560,8.830,8.500,8.530,136261360.000,1174107392.000<br/>439,SH600590,2025-08-19,11.720,11.720,11.720,11.720,21581078.000,252930240.000<br/>440,SH600592,2025-08-19,25.070,27.800,24.330,26.600,90996608.000,2338854144.000<br/>441,SH600593,2025-08-19,32.180,32.360,31.960,32.000,3836200.000,123312416.000<br/>442,SH600594,2025-08-19,4.200,4.590,4.180,4.590,42523092.000,189303584.000<br/>443,SH600595,2025-08-19,5.460,5.500,5.310,5.340,63546996.000,341664096.000<br/>444,SH600596,2025-08-19,9.960,10.310,9.940,10.280,36668612.000,372739328.000<br/>445,SH600597,2025-08-19,8.670,8.680,8.620,8.670,14664253.000,126933560.000<br/>446,SH600598,2025-08-19,14.960,15.000,14.870,14.900,22086112.000,329712672.000<br/>447,SH600599,2025-08-19,8.130,8.420,8.090,8.310,4753000.000,39371756.000<br/>448,SH600600,2025-08-19,67.910,68.250,67.850,67.940,7407526.000,504266112.000<br/>449,SH600601,2025-08-19,7.490,7.730,7.220,7.630,528487584.000,3968225280.000<br/>450,SH600602,2025-08-19,22.850,23.680,22.740,23.000,50043128.000,1155327872.000<br/>451,SH600603,2025-08-19,8.950,9.030,8.920,8.990,8853369.000,79430040.000<br/>452,SH600604,2025-08-19,5.800,6.170,5.770,6.000,65929472.000,396582016.000<br/>453,SH600605,2025-08-19,36.000,36.350,35.350,36.160,5359819.000,191703536.000<br/>454,SH600606,2025-08-19,1.900,1.930,1.890,1.910,144007728.000,275341536.000<br/>455,SH600608,2025-08-19,4.080,4.160,4.080,4.150,2270600.000,9363314.000<br/>456,SH600609,2025-08-19,4.930,5.400,4.870,5.170,98925208.000,506648800.000<br/>457,SH600610,2025-08-19,13.240,13.620,13.000,13.230,56028784.000,743455552.000<br/>458,SH600611,2025-08-19,6.320,6.330,6.290,6.310,36744236.000,231726448.000<br/>459,SH600612,2025-08-19,47.390,47.490,47.200,47.280,1513048.000,71513504.000<br/>460,SH600613,2025-08-19,6.920,7.530,6.920,7.190,32465868.000,234397664.000<br/>461,SH600615,2025-08-19,13.300,13.750,13.120,13.640,10451533.000,140501120.000<br/>462,SH600616,2025-08-19,5.720,5.860,5.700,5.810,25033908.000,145251408.000<br/>463,SH600617,2025-08-19,2.920,2.940,2.890,2.930,19029680.000,55510912.000<br/>464,SH600618,2025-08-19,10.320,10.390,10.210,10.330,9589665.000,98792112.000<br/>465,SH600619,2025-08-19,22.140,24.990,21.880,24.990,185940752.000,4504487424.000<br/>466,SH600620,2025-08-19,6.250,6.420,6.240,6.410,14664399.000,93310536.000<br/>467,SH600621,2025-08-19,16.610,17.140,16.530,16.590,33548180.000,561159232.000<br/>468,SH600622,2025-08-19,3.070,3.140,3.040,3.090,75687504.000,235138160.000<br/>469,SH600623,2025-08-19,8.540,8.650,8.350,8.360,19637200.000,165746992.000<br/>470,SH600624,2025-08-19,7.320,7.530,7.280,7.430,31008424.000,230427584.000<br/>471,SH600626,2025-08-19,4.160,4.310,4.160,4.250,29722542.000,125952584.000<br/>472,SH600628,2025-08-19,7.480,7.580,7.440,7.530,10472162.000,78830776.000<br/>473,SH600629,2025-08-19,13.590,13.900,13.320,13.560,46496280.000,634059648.000<br/>474,SH600630,2025-08-19,8.670,8.800,8.600,8.740,12333532.000,107698632.000<br/>475,SH600633,2025-08-19,15.330,15.680,15.070,15.350,67930040.000,1045629696.000<br/>476,SH600635,2025-08-19,4.130,4.150,4.100,4.150,38822824.000,160513296.000<br/>477,SH600636,2025-08-19,8.700,8.870,8.700,8.780,3607659.000,31702868.000<br/>478,SH600637,2025-08-19,8.100,8.140,8.050,8.110,41289116.000,334192192.000<br/>479,SH600638,2025-08-19,6.030,6.070,6.010,6.020,18453952.000,111311136.000<br/>480,SH600639,2025-08-19,10.570,10.620,10.540,10.560,6137934.000,64855984.000<br/>481,SH600640,2025-08-19,12.990,13.040,12.850,12.890,6668805.000,86217280.000<br/>482,SH600641,2025-08-19,14.870,14.880,14.570,14.670,15896983.000,233654336.000<br/>483,SH600642,2025-08-19,8.160,8.220,8.150,8.180,19435942.000,158992928.000<br/>484,SH600643,2025-08-19,6.230,6.280,6.160,6.240,42055208.000,261501888.000<br/>485,SH600644,2025-08-19,13.450,13.520,13.350,13.370,19367524.000,259988064.000<br/>486,SH600645,2025-08-19,29.100,29.700,28.580,28.720,17344010.000,502840480.000<br/>487,SH600648,2025-08-19,11.200,11.260,11.170,11.260,3728220.000,41785520.000<br/>488,SH600649,2025-08-19,4.760,4.770,4.680,4.690,24285752.000,114687280.000<br/>489,SH600650,2025-08-19,16.920,17.330,16.830,17.120,18848694.000,322557024.000<br/>490,SH600651,2025-08-19,6.150,6.580,6.120,6.440,102545128.000,658211200.000<br/>491,SH600653,2025-08-19,1.930,1.970,1.920,1.960,57117760.000,111659672.000<br/>492,SH600654,2025-08-19,3.710,3.980,3.680,3.730,289742496.000,1094797568.000<br/>493,SH600655,2025-08-19,5.800,5.820,5.790,5.810,8155877.000,47359764.000<br/>494,SH600657,2025-08-19,4.120,4.390,4.120,4.120,87419312.000,370569600.000<br/>495,SH600658,2025-08-19,6.800,7.710,6.600,7.710,163092496.000,1202136192.000<br/>496,SH600660,2025-08-19,56.900,57.450,55.650,55.770,27378212.000,1535854848.000<br/>497,SH600661,2025-08-19,11.330,11.420,11.190,11.300,9052451.000,102113704.000<br/>498,SH600662,2025-08-19,5.600,5.710,5.590,5.620,16182952.000,91018752.000<br/>499,SH600663,2025-08-19,8.690,8.710,8.660,8.670,13027898.000,113105024.000<br/>500,SH600664,2025-08-19,3.940,4.080,3.940,4.000,90930264.000,366169792.000<br/>501,SH600665,2025-08-19,3.340,3.420,3.340,3.420,14527281.000,49311248.000<br/>502,SH600666,2025-08-19,4.080,4.120,4.050,4.060,132977664.000,542618560.000<br/>503,SH600667,2025-08-19,6.940,7.000,6.910,6.930,30965424.000,215160848.000<br/>504,SH600668,2025-08-19,12.250,12.310,12.210,12.220,9885991.000,121127584.000<br/>505,SH600671,2025-08-19,16.100,17.050,15.600,16.890,9590101.000,157983376.000<br/>506,SH600673,2025-08-19,17.820,19.250,16.920,18.610,158264048.000,2848951040.000<br/>507,SH600674,2025-08-19,15.340,15.420,15.330,15.360,17709198.000,272244768.000<br/>508,SH600675,2025-08-19,3.020,3.080,3.010,3.030,44191488.000,134454560.000<br/>509,SH600676,2025-08-19,5.850,5.980,5.830,5.870,18588540.000,109714384.000<br/>510,SH600678,2025-08-19,10.690,10.840,10.550,10.610,54543568.000,581739776.000<br/>511,SH600679,2025-08-19,13.230,13.340,13.110,13.270,9055561.000,119948088.000<br/>512,SH600681,2025-08-19,3.690,3.730,3.680,3.720,10667380.000,39567432.000<br/>513,SH600682,2025-08-19,7.970,8.820,7.970,8.820,32258326.000,278253824.000<br/>514,SH600683,2025-08-19,4.150,4.250,4.130,4.190,10964300.000,46042124.000<br/>515,SH600684,2025-08-19,4.800,4.840,4.770,4.820,23603540.000,113499776.000<br/>516,SH600685,2025-08-19,30.000,30.120,28.810,28.890,26693752.000,781866176.000<br/>517,SH600686,2025-08-19,12.510,12.590,12.450,12.550,21563380.000,270121568.000<br/>518,SH600688,2025-08-19,2.860,2.870,2.850,2.850,23270800.000,66447976.000<br/>519,SH600689,2025-08-19,12.900,13.470,12.800,13.330,7201176.000,95631768.000<br/>520,SH600690,2025-08-19,25.570,25.830,25.200,25.200,63935480.000,1625035776.000<br/>521,SH600691,2025-08-19,2.430,2.480,2.410,2.460,25406048.000,62247800.000<br/>522,SH600692,2025-08-19,8.910,9.000,8.750,8.990,10829700.000,96524136.000<br/>523,SH600693,2025-08-19,5.800,5.860,5.770,5.840,22254102.000,129650872.000<br/>524,SH600694,2025-08-19,19.990,20.120,19.920,20.040,5545705.000,111155288.000<br/>525,SH600696,2025-08-19,5.900,6.210,5.850,6.210,5367015.000,32833916.000<br/>526,SH600697,2025-08-19,12.510,12.720,12.480,12.650,4300444.000,54266916.000<br/>527,SH600698,2025-08-19,13.660,13.680,13.300,13.320,87619192.000,1174439680.000<br/>528,SH600699,2025-08-19,20.550,20.590,20.020,20.320,46197656.000,937378304.000<br/>529,SH600702,2025-08-19,54.230,59.360,54.220,57.840,30322136.000,1741606656.000<br/>530,SH600703,2025-08-19,13.170,13.250,13.090,13.120,63784552.000,839248640.000<br/>531,SH600704,2025-08-19,5.490,5.580,5.470,5.480,71768752.000,396013696.000<br/>532,SH600706,2025-08-19,10.320,10.540,10.270,10.450,11879298.000,123811280.000<br/>533,SH600707,2025-08-19,6.370,6.480,6.320,6.370,39403580.000,251900608.000<br/>534,SH600708,2025-08-19,3.540,3.580,3.530,3.550,21242656.000,75514040.000<br/>535,SH600710,2025-08-19,10.990,11.500,10.990,11.200,21815176.000,246163408.000<br/>536,SH600711,2025-08-19,7.830,7.980,7.710,7.790,130992320.000,1024587520.000<br/>537,SH600712,2025-08-19,6.930,7.580,6.900,7.380,80254280.000,595101056.000<br/>538,SH600713,2025-08-19,5.230,5.290,5.200,5.270,15347401.000,80687136.000<br/>539,SH600714,2025-08-19,12.100,12.330,12.040,12.320,11976200.000,146321056.000<br/>540,SH600715,2025-08-19,2.330,2.330,2.300,2.310,35851400.000,82883936.000<br/>541,SH600716,2025-08-19,3.870,3.940,3.860,3.940,12201000.000,47797928.000<br/>542,SH600717,2025-08-19,4.890,5.140,4.890,5.010,60021304.000,301246048.000<br/>543,SH600718,2025-08-19,10.310,10.460,10.230,10.300,28090492.000,290405184.000<br/>544,SH600719,2025-08-19,6.410,6.460,6.390,6.450,8224800.000,52869744.000<br/>545,SH600720,2025-08-19,7.910,7.920,7.870,7.910,12711309.000,100222400.000<br/>546,SH600721,2025-08-19,9.140,9.300,8.680,8.760,87418216.000,782410112.000<br/>547,SH600722,2025-08-19,6.150,6.200,6.120,6.180,25987500.000,160526912.000<br/>548,SH600724,2025-08-19,4.690,4.720,4.670,4.720,7493908.000,35252512.000<br/>549,SH600725,2025-08-19,3.330,3.380,3.310,3.360,16373528.000,54892892.000<br/>550,SH600726,2025-08-19,2.540,2.560,2.520,2.550,30160000.000,76774576.000<br/>551,SH600727,2025-08-19,8.100,8.150,8.080,8.120,16794380.000,136178624.000<br/>552,SH600728,2025-08-19,6.070,6.100,5.990,6.090,60977880.000,369283328.000<br/>553,SH600729,2025-08-19,29.290,29.650,29.150,29.590,4257700.000,125457392.000<br/>554,SH600730,2025-08-19,8.660,8.940,8.580,8.840,34526200.000,303942528.000<br/>555,SH600731,2025-08-19,8.200,8.200,7.920,7.960,24928558.000,199237520.000<br/>556,SH600732,2025-08-19,14.860,15.140,14.730,14.920,35362184.000,527507936.000<br/>557,SH600733,2025-08-19,9.360,9.460,9.150,9.200,215766448.000,2003411456.000<br/>558,SH600734,2025-08-19,3.970,4.040,3.930,4.000,76673648.000,305404256.000<br/>559,SH600735,2025-08-19,8.400,8.470,8.220,8.370,13804500.000,114765352.000<br/>560,SH600736,2025-08-19,5.740,5.760,5.680,5.720,20580840.000,117727856.000<br/>561,SH600737,2025-08-19,16.000,16.500,15.160,16.000,240630720.000,3807249152.000<br/>562,SH600738,2025-08-19,5.320,5.330,5.290,5.320,18333300.000,97238576.000<br/>563,SH600739,2025-08-19,12.650,12.860,12.590,12.610,21402884.000,272029280.000<br/>564,SH600740,2025-08-19,3.960,3.990,3.940,3.980,15522732.000,61703424.000<br/>565,SH600741,2025-08-19,18.310,18.340,17.930,18.040,12981254.000,234431776.000<br/>566,SH600742,2025-08-19,10.340,10.630,10.250,10.520,13159702.000,137946256.000<br/>567,SH600743,2025-08-19,2.080,2.110,2.060,2.100,24458426.000,51171540.000<br/>568,SH600744,2025-08-19,7.190,7.440,7.110,7.300,180224800.000,1319824000.000<br/>569,SH600745,2025-08-19,38.000,38.500,37.700,37.910,23182040.000,882674624.000<br/>570,SH600746,2025-08-19,7.690,7.700,7.610,7.640,8663858.000,66273964.000<br/>571,SH600748,2025-08-19,3.660,3.890,3.660,3.750,32600772.000,123192440.000<br/>572,SH600749,2025-08-19,30.920,32.380,29.310,29.490,67989192.000,2107950080.000<br/>573,SH600750,2025-08-19,22.090,22.220,22.060,22.080,6081442.000,134685152.000<br/>574,SH600751,2025-08-19,4.810,4.830,4.680,4.730,97601464.000,465380064.000<br/>575,SH600753,2025-08-19,6.830,6.880,6.730,6.790,1795320.000,12201663.000<br/>576,SH600754,2025-08-19,22.800,22.910,22.630,22.680,8839859.000,200965984.000<br/>577,SH600755,2025-08-19,6.280,6.300,6.250,6.280,16840256.000,105632656.000<br/>578,SH600756,2025-08-19,15.880,16.230,15.740,16.000,24652572.000,394367680.000<br/>579,SH600757,2025-08-19,9.610,9.650,9.470,9.520,11929500.000,113581240.000<br/>580,SH600758,2025-08-19,3.910,3.950,3.880,3.940,18965300.000,74335104.000<br/>581,SH600759,2025-08-19,2.410,2.420,2.390,2.390,120742840.000,290187264.000<br/>582,SH600760,2025-08-19,60.170,60.170,59.110,59.600,37867104.000,2252574208.000<br/>583,SH600761,2025-08-19,18.570,18.780,18.240,18.580,13190169.000,244067168.000<br/>584,SH600763,2025-08-19,46.260,46.590,45.730,45.810,11484735.000,530411776.000<br/>585,SH600764,2025-08-19,36.500,37.200,35.520,35.700,22208040.000,803984128.000<br/>586,SH600765,2025-08-19,17.180,17.190,16.950,16.980,21666936.000,369051552.000<br/>587,SH600768,2025-08-19,12.670,12.990,12.580,12.920,5944300.000,75963856.000<br/>588,SH600769,2025-08-19,11.050,11.840,10.920,11.630,18484392.000,212725424.000<br/>589,SH600770,2025-08-19,5.720,5.790,5.690,5.740,39192832.000,225498224.000<br/>590,SH600771,2025-08-19,22.300,22.300,21.420,21.470,36835496.000,802189184.000<br/>591,SH600773,2025-08-19,11.420,11.960,11.280,11.670,49419076.000,574536064.000<br/>592,SH600774,2025-08-19,10.460,10.700,10.420,10.560,14358700.000,151915920.000<br/>593,SH600775,2025-08-19,13.480,14.330,13.430,13.430,107079696.000,1477077760.000<br/>594,SH600776,2025-08-19,11.430,11.490,11.360,11.460,13120101.000,150056192.000<br/>595,SH600777,2025-08-19,4.390,4.390,4.170,4.170,60532320.000,254654912.000<br/>596,SH600778,2025-08-19,6.980,7.110,6.910,6.980,24109870.000,168878464.000<br/>597,SH600779,2025-08-19,42.510,45.060,42.510,44.050,14573562.000,641785984.000<br/>598,SH600780,2025-08-19,5.970,5.980,5.950,5.960,10838075.000,64634184.000<br/>599,SH600782,2025-08-19,4.070,4.160,4.060,4.070,53980904.000,221846880.000<br/>600,SH600783,2025-08-19,13.050,13.170,12.970,13.030,7389550.000,96420288.000<br/>601,SH600784,2025-08-19,6.740,6.790,6.680,6.730,9213544.000,62056232.000<br/>602,SH600785,2025-08-19,12.650,12.800,12.530,12.800,8274602.000,105452320.000<br/>603,SH600787,2025-08-19,6.130,6.130,6.070,6.070,39246920.000,239046672.000<br/>604,SH600789,2025-08-19,10.270,10.360,10.240,10.270,35672584.000,367177408.000<br/>605,SH600790,2025-08-19,3.810,3.830,3.800,3.820,8357206.000,31861108.000<br/>606,SH600791,2025-08-19,4.810,5.070,4.790,4.990,13410071.000,66623452.000<br/>607,SH600792,2025-08-19,3.740,3.800,3.720,3.770,15872016.000,59584140.000<br/>608,SH600793,2025-08-19,25.300,25.480,24.960,25.250,5678080.000,143392992.000<br/>609,SH600794,2025-08-19,4.560,4.580,4.530,4.550,24885400.000,113251520.000<br/>610,SH600795,2025-08-19,4.660,4.840,4.660,4.770,602821440.000,2874539008.000<br/>611,SH600796,2025-08-19,5.920,5.960,5.850,5.950,7827200.000,46360040.000<br/>612,SH600797,2025-08-19,11.210,11.430,11.040,11.090,128984616.000,1444417152.000<br/>613,SH600798,2025-08-19,4.040,4.040,4.010,4.020,27429896.000,110216952.000<br/>614,SH600800,2025-08-19,4.350,4.420,4.300,4.360,30244580.000,131644840.000<br/>615,SH600801,2025-08-19,15.430,15.800,15.360,15.480,33354838.000,520124960.000<br/>616,SH600802,2025-08-19,5.460,5.530,5.440,5.520,8968036.000,49251748.000<br/>617,SH600803,2025-08-19,18.780,18.820,18.620,18.700,6554435.000,122360312.000<br/>618,SH600805,2025-08-19,5.410,5.910,5.380,5.910,28436500.000,164143760.000<br/>619,SH600807,2025-08-19,3.250,3.430,3.230,3.330,51105120.000,170768736.000<br/>620,SH600808,2025-08-19,3.900,3.930,3.800,3.810,93289264.000,358554912.000<br/>621,SH600809,2025-08-19,190.090,195.850,190.090,193.730,13001498.000,2524985344.000<br/>622,SH600810,2025-08-19,9.460,9.480,9.290,9.340,12343991.000,115649680.000<br/>623,SH600812,2025-08-19,6.630,6.780,6.550,6.610,54534344.000,364211936.000<br/>624,SH600814,2025-08-19,7.820,8.010,7.810,7.930,12865786.000,101852856.000<br/>625,SH600815,2025-08-19,2.820,2.850,2.810,2.830,28479934.000,80666576.000<br/>626,SH600816,2025-08-19,3.070,3.090,3.020,3.050,76724968.000,234291504.000<br/>627,SH600817,2025-08-19,12.210,12.250,11.900,12.140,7107561.000,86002176.000<br/>628,SH600818,2025-08-19,11.460,11.590,11.310,11.430,7596474.000,86838400.000<br/>629,SH600819,2025-08-19,6.340,6.370,6.280,6.360,11411575.000,72243304.000<br/>630,SH600820,2025-08-19,6.450,6.460,6.400,6.400,37542808.000,240924448.000<br/>631,SH600821,2025-08-19,5.630,5.640,5.580,5.590,24307534.000,136235456.000<br/>632,SH600822,2025-08-19,12.040,12.520,12.030,12.350,25799004.000,317517216.000<br/>633,SH600824,2025-08-19,4.290,4.350,4.280,4.350,27757040.000,120253968.000<br/>634,SH600825,2025-08-19,7.190,7.220,7.100,7.140,18987158.000,135920288.000<br/>635,SH600826,2025-08-19,11.140,11.180,11.010,11.100,17359146.000,192663168.000<br/>636,SH600827,2025-08-19,9.800,9.930,9.740,9.790,13307435.000,130789904.000<br/>637,SH600828,2025-08-19,4.060,4.100,4.040,4.090,18297790.000,74571360.000<br/>638,SH600829,2025-08-19,8.250,8.380,8.200,8.300,12485100.000,103834880.000<br/>639,SH600830,2025-08-19,11.110,11.170,10.920,11.040,23237400.000,256438688.000<br/>640,SH600831,2025-08-19,4.730,4.790,4.650,4.710,10464423.000,49420440.000<br/>641,SH600833,2025-08-19,13.050,13.180,13.000,13.180,6225086.000,81718408.000<br/>642,SH600834,2025-08-19,8.830,8.880,8.780,8.850,5710501.000,50414168.000<br/>643,SH600835,2025-08-19,27.580,30.270,27.500,30.270,30936108.000,918288768.000<br/>644,SH600838,2025-08-19,8.670,9.110,8.670,8.960,22207738.000,197935040.000<br/>645,SH600839,2025-08-19,10.610,11.670,10.500,11.670,517536768.000,5799236096.000<br/>646,SH600841,2025-08-19,6.920,7.580,6.920,7.580,24004930.000,180136848.000<br/>647,SH600843,2025-08-19,11.460,11.880,11.350,11.670,42168884.000,489529312.000<br/>648,SH600844,2025-08-19,3.240,3.260,3.210,3.240,13601900.000,44085456.000<br/>649,SH600845,2025-08-19,24.800,25.080,24.600,24.950,40544252.000,1006739904.000<br/>650,SH600846,2025-08-19,9.920,10.070,9.840,9.980,7423514.000,74097136.000<br/>651,SH600847,2025-08-19,11.280,11.600,11.170,11.600,4165200.000,47712960.000<br/>652,SH600848,2025-08-19,9.250,9.250,9.190,9.200,9209515.000,84899440.000<br/>653,SH600850,2025-08-19,26.610,26.610,26.210,26.360,17181924.000,453228064.000<br/>654,SH600851,2025-08-19,7.310,7.420,7.230,7.260,17202800.000,125843960.000<br/>655,SH600853,2025-08-19,4.010,4.010,3.970,3.980,19884724.000,79192912.000<br/>656,SH600854,2025-08-19,5.390,5.510,5.370,5.470,9786411.000,53279824.000<br/>657,SH600855,2025-08-19,16.300,16.300,15.880,15.920,24249756.000,387710816.000<br/>658,SH600857,2025-08-19,13.010,13.610,12.860,13.610,6892770.000,90612272.000<br/>659,SH600858,2025-08-19,5.680,5.790,5.660,5.790,17700300.000,101766744.000<br/>660,SH600859,2025-08-19,14.190,14.240,14.070,14.160,24855780.000,351887680.000<br/>661,SH600860,2025-08-19,13.780,14.150,13.610,13.800,30391256.000,421685696.000<br/>662,SH600861,2025-08-19,20.800,20.900,20.640,20.700,3188900.000,66151744.000<br/>663,SH600862,2025-08-19,25.790,25.790,25.310,25.390,19271764.000,490882336.000<br/>664,SH600863,2025-08-19,4.050,4.080,4.040,4.060,46031932.000,186876112.000<br/>665,SH600864,2025-08-19,7.350,7.760,7.310,7.490,124789688.000,936375296.000<br/>666,SH600865,2025-08-19,9.050,9.220,9.030,9.180,5908081.000,54089176.000<br/>667,SH600866,2025-08-19,8.020,8.150,8.010,8.090,37127092.000,300221152.000<br/>668,SH600867,2025-08-19,8.380,8.690,8.380,8.460,40462664.000,346504640.000<br/>669,SH600868,2025-08-19,2.760,2.890,2.760,2.820,63028888.000,178556416.000<br/>670,SH600869,2025-08-19,6.170,6.800,6.120,6.580,151498896.000,996258880.000<br/>671,SH600871,2025-08-19,2.030,2.050,2.030,2.030,101671176.000,207412032.000<br/>672,SH600872,2025-08-19,19.200,19.220,19.030,19.120,14429051.000,276111008.000<br/>673,SH600873,2025-08-19,11.060,11.100,10.980,10.980,26846628.000,295607296.000<br/>674,SH600874,2025-08-19,5.950,5.960,5.900,5.940,12005071.000,71179824.000<br/>675,SH600875,2025-08-19,20.200,20.360,20.050,20.070,48821432.000,984962944.000<br/>676,SH600876,2025-08-19,10.950,11.330,10.860,11.230,8804514.000,97933128.000<br/>677,SH600877,2025-08-19,14.340,14.360,14.000,14.150,36310896.000,513997696.000<br/>678,SH600879,2025-08-19,11.000,11.040,10.880,10.910,89278432.000,976368128.000<br/>679,SH600880,2025-08-19,5.140,5.190,5.110,5.160,26745078.000,138051984.000<br/>680,SH600881,2025-08-19,2.230,2.350,2.150,2.240,390966880.000,878134144.000<br/>681,SH600882,2025-08-19,27.330,27.730,27.180,27.600,7030026.000,193166448.000<br/>682,SH600883,2025-08-19,8.220,8.410,8.070,8.410,4590300.000,38124104.000<br/>683,SH600884,2025-08-19,11.860,12.060,11.360,11.950,120461288.000,1413604224.000<br/>684,SH600885,2025-08-19,25.850,25.920,25.330,25.430,20711544.000,528520448.000<br/>685,SH600886,2025-08-19,14.620,14.750,14.620,14.630,17887516.000,262694224.000<br/>686,SH600887,2025-08-19,27.350,27.590,27.200,27.210,77228280.000,2113799552.000<br/>687,SH600888,2025-08-19,7.700,7.740,7.610,7.670,24862308.000,190709344.000<br/>688,SH600889,2025-08-19,15.500,15.960,15.130,15.720,18791818.000,293318816.000<br/>689,SH600892,2025-08-19,3.330,3.360,3.250,3.280,17496400.000,57494640.000<br/>690,SH600893,2025-08-19,39.770,39.800,38.990,39.010,28428028.000,1114357760.000<br/>691,SH600894,2025-08-19,10.750,11.050,10.670,10.750,10875506.000,117461392.000<br/>692,SH600895,2025-08-19,34.430,35.450,33.960,34.710,103609880.000,3611517952.000<br/>693,SH600897,2025-08-19,14.880,15.080,14.790,14.910,3893935.000,58063568.000<br/>694,SH600900,2025-08-19,27.650,27.780,27.610,27.630,114602400.000,3172704256.000<br/>695,SH600901,2025-08-19,5.670,5.720,5.650,5.670,45872460.000,260476512.000<br/>696,SH600903,2025-08-19,7.110,7.190,7.060,7.150,16242157.000,115538552.000<br/>697,SH600905,2025-08-19,4.250,4.250,4.230,4.240,124480800.000,527920576.000<br/>698,SH600906,2025-08-19,7.720,7.850,7.680,7.700,58285208.000,451386208.000<br/>699,SH600908,2025-08-19,6.210,6.230,6.110,6.120,22382820.000,137625152.000<br/>700,SH600909,2025-08-19,6.470,6.510,6.390,6.420,57894032.000,372946688.000<br/>701,SH600916,2025-08-19,8.150,8.160,8.130,8.140,14189500.000,115521544.000<br/>702,SH600917,2025-08-19,5.810,5.830,5.770,5.810,6473000.000,37555076.000<br/>703,SH600918,2025-08-19,7.240,7.270,7.150,7.190,36827208.000,265031840.000<br/>704,SH600919,2025-08-19,11.060,11.140,10.960,11.110,122188640.000,1353124352.000<br/>705,SH600925,2025-08-19,4.990,5.000,4.980,4.990,7260192.000,36215948.000<br/>706,SH600926,2025-08-19,15.950,16.050,15.780,15.980,49089656.000,779630784.000<br/>707,SH600927,2025-08-19,16.000,16.410,15.830,16.150,20218346.000,325391296.000<br/>708,SH600928,2025-08-19,3.840,3.860,3.810,3.840,19558762.000,74956288.000<br/>709,SH600929,2025-08-19,5.340,5.420,5.310,5.370,15532867.000,83308368.000<br/>710,SH600930,2025-08-19,6.480,6.490,6.430,6.440,128651768.000,829538560.000<br/>711,SH600933,2025-08-19,18.960,20.390,18.810,19.950,35000056.000,688817664.000<br/>712,SH600935,2025-08-19,2.500,2.530,2.490,2.510,19439438.000,48836872.000<br/>713,SH600936,2025-08-19,3.790,3.790,3.740,3.760,13457700.000,50603388.000<br/>714,SH600938,2025-08-19,25.570,25.630,25.500,25.500,30670868.000,783569216.000<br/>715,SH600939,2025-08-19,3.680,3.690,3.620,3.680,18389200.000,67349736.000<br/>716,SH600941,2025-08-19,108.360,108.540,107.000,107.000,27490312.000,2956938240.000<br/>717,SH600955,2025-08-19,14.490,14.550,14.400,14.500,2155584.000,31223520.000<br/>718,SH600956,2025-08-19,7.790,7.830,7.700,7.720,8576654.000,66318968.000<br/>719,SH600958,2025-08-19,11.970,12.260,11.850,11.860,112378768.000,1346406912.000<br/>720,SH600959,2025-08-19,3.660,3.730,3.640,3.680,50708532.000,186927232.000<br/>721,SH600960,2025-08-19,4.820,4.920,4.790,4.890,30056134.000,146197664.000<br/>722,SH600961,2025-08-19,12.340,12.370,12.100,12.310,28615672.000,350768864.000<br/>723,SH600962,2025-08-19,20.650,20.870,20.410,20.770,8325100.000,171622880.000<br/>724,SH600963,2025-08-19,4.810,4.850,4.790,4.820,18307692.000,88264656.000<br/>725,SH600965,2025-08-19,5.140,5.180,5.120,5.170,10933205.000,56436584.000<br/>726,SH600966,2025-08-19,5.180,5.200,5.080,5.140,14857443.000,76314416.000<br/>727,SH600967,2025-08-19,27.200,28.110,26.200,26.670,162730592.000,4392731648.000<br/>728,SH600968,2025-08-19,3.920,3.950,3.910,3.940,44033408.000,173101488.000<br/>729,SH600969,2025-08-19,7.400,7.500,7.370,7.480,8169880.000,60783288.000<br/>730,SH600970,2025-08-19,9.190,9.220,9.090,9.100,20595344.000,188145296.000<br/>731,SH600971,2025-08-19,6.990,7.000,6.960,6.970,8561210.000,59724480.000<br/>732,SH600973,2025-08-19,5.740,5.790,5.650,5.790,37300032.000,213845920.000<br/>733,SH600975,2025-08-19,6.400,6.430,6.350,6.390,22018708.000,140709920.000<br/>734,SH600976,2025-08-19,42.180,43.190,42.040,42.120,4338167.000,185143328.000<br/>735,SH600977,2025-08-19,13.040,13.040,12.810,12.860,29508948.000,380331328.000<br/>736,SH600979,2025-08-19,4.970,5.040,4.960,5.020,27631644.000,138141488.000<br/>737,SH600980,2025-08-19,23.420,25.470,23.400,25.470,21860908.000,539233600.000<br/>738,SH600981,2025-08-19,3.110,3.290,3.080,3.220,57310968.000,183604688.000<br/>739,SH600982,2025-08-19,4.650,4.680,4.630,4.650,15448862.000,71831904.000<br/>740,SH600983,2025-08-19,11.650,11.720,11.180,11.280,16669928.000,189163248.000<br/>741,SH600984,2025-08-19,3.630,3.720,3.620,3.670,40892032.000,150264192.000<br/>742,SH600985,2025-08-19,13.100,13.220,12.970,13.100,16636557.000,217636704.000<br/>743,SH600986,2025-08-19,9.950,9.950,9.610,9.680,89545808.000,870876352.000<br/>744,SH600987,2025-08-19,7.360,7.420,7.320,7.380,7107440.000,52483572.000<br/>745,SH600988,2025-08-19,24.270,24.360,24.060,24.190,37403024.000,905805120.000<br/>746,SH600989,2025-08-19,15.460,15.570,15.370,15.530,38799760.000,600641536.000<br/>747,SH600990,2025-08-19,34.370,35.070,32.000,35.070,42036396.000,1405839360.000<br/>748,SH600992,2025-08-19,15.370,15.390,15.170,15.190,5681200.000,86571256.000<br/>749,SH600993,2025-08-19,27.990,28.530,27.890,28.130,7595131.000,214808912.000<br/>750,SH600995,2025-08-19,10.170,10.180,10.090,10.110,8990997.000,91013608.000<br/>751,SH600996,2025-08-19,8.590,8.730,8.500,8.570,20344108.000,174717408.000<br/>752,SH600997,2025-08-19,6.240,6.350,6.230,6.270,7522265.000,47328152.000<br/>753,SH600998,2025-08-19,5.350,5.410,5.320,5.380,36268272.000,194661120.000<br/>754,SH600999,2025-08-19,18.880,18.970,18.560,18.610,41960804.000,785149824.000<br/>755,SH601000,2025-08-19,4.030,4.040,4.020,4.030,31554320.000,127053856.000<br/>756,SH601001,2025-08-19,13.730,13.750,13.430,13.540,19672240.000,266587296.000<br/>757,SH601002,2025-08-19,5.740,5.740,5.670,5.730,35968516.000,205126912.000<br/>758,SH601003,2025-08-19,5.950,6.050,5.910,5.950,28787212.000,171667408.000<br/>759,SH601005,2025-08-19,1.500,1.520,1.490,1.510,115465000.000,173635360.000<br/>760,SH601006,2025-08-19,6.410,6.420,6.400,6.410,72920528.000,467217344.000<br/>761,SH601007,2025-08-19,7.730,7.760,7.680,7.750,12496063.000,96546040.000<br/>762,SH601008,2025-08-19,6.010,6.010,5.960,5.990,24130108.000,144371504.000<br/>763,SH601009,2025-08-19,11.500,11.540,11.310,11.380,45749664.000,521436160.000<br/>764,SH601010,2025-08-19,2.620,2.720,2.610,2.710,84473888.000,225746240.000<br/>765,SH601011,2025-08-19,2.730,2.820,2.720,2.820,57711076.000,161336608.000<br/>766,SH601012,2025-08-19,16.370,16.450,15.960,15.970,125239880.000,2023846784.000<br/>767,SH601015,2025-08-19,3.580,3.610,3.560,3.600,22361124.000,80376744.000<br/>768,SH601016,2025-08-19,3.040,3.050,3.010,3.020,51012444.000,154564336.000<br/>769,SH601018,2025-08-19,3.640,3.650,3.630,3.640,40098592.000,145865328.000<br/>770,SH601019,2025-08-19,9.290,9.340,9.150,9.160,11249836.000,103597392.000<br/>771,SH601020,2025-08-19,22.500,23.150,22.380,22.700,53183960.000,1211754496.000<br/>772,SH601021,2025-08-19,52.730,52.980,52.430,52.810,4254074.000,224168624.000<br/>773,SH601022,2025-08-19,9.660,9.670,9.600,9.630,11359829.000,109452480.000<br/>774,SH601033,2025-08-19,15.510,15.580,15.460,15.530,2768279.000,42990564.000<br/>775,SH601038,2025-08-19,13.470,13.480,13.390,13.470,4412900.000,59316492.000<br/>776,SH601058,2025-08-19,13.110,13.340,12.820,13.240,67817160.000,891690880.000<br/>777,SH601059,2025-08-19,18.400,18.550,18.110,18.140,50495168.000,924187648.000<br/>778,SH601061,2025-08-19,8.710,8.740,8.540,8.580,16094124.000,138555616.000<br/>779,SH601065,2025-08-19,8.550,8.570,8.520,8.540,4356900.000,37229620.000<br/>780,SH601066,2025-08-19,27.590,27.880,27.280,27.330,22625476.000,623226624.000<br/>781,SH601068,2025-08-19,5.070,5.080,4.980,4.990,13987953.000,70113336.000<br/>782,SH601069,2025-08-19,19.030,19.100,18.980,19.010,11362500.000,216055840.000<br/>783,SH601077,2025-08-19,6.500,6.550,6.460,6.490,53654008.000,348814816.000<br/>784,SH601083,2025-08-19,12.350,12.380,12.220,12.220,8403832.000,103167552.000<br/>785,SH601086,2025-08-19,10.730,11.230,10.650,11.100,40544224.000,442363872.000<br/>786,SH601088,2025-08-19,39.150,39.230,38.260,38.270,69450936.000,2674812416.000<br/>787,SH601089,2025-08-19,30.970,32.640,30.700,30.800,18446614.000,583643520.000<br/>788,SH601096,2025-08-19,4.550,4.570,4.530,4.540,13910830.000,63278688.000<br/>789,SH601098,2025-08-19,13.100,13.170,13.020,13.090,9341858.000,122071536.000<br/>790,SH601099,2025-08-19,4.300,4.380,4.270,4.290,333726912.000,1439730304.000<br/>791,SH601100,2025-08-19,78.500,83.980,78.500,82.080,19247176.000,1570045952.000<br/>792,SH601101,2025-08-19,7.580,7.600,7.500,7.520,12602797.000,94984048.000<br/>793,SH601106,2025-08-19,3.000,3.030,2.970,2.980,38980788.000,116464472.000<br/>794,SH601107,2025-08-19,5.630,5.630,5.610,5.620,8567044.000,48121200.000<br/>795,SH601108,2025-08-19,8.610,8.660,8.500,8.520,67904472.000,582302144.000<br/>796,SH601111,2025-08-19,7.440,7.530,7.400,7.490,83100464.000,622396800.000<br/>797,SH601113,2025-08-19,4.010,4.010,3.930,3.960,26548350.000,105164176.000<br/>798,SH601116,2025-08-19,10.800,10.910,10.780,10.840,8798747.000,95551864.000<br/>799,SH601117,2025-08-19,8.060,8.100,7.990,8.000,74072200.000,594659584.000<br/>800,SH601118,2025-08-19,5.100,5.130,5.060,5.100,47420340.000,241724416.000<br/>801,SH601121,2025-08-19,6.550,6.580,6.530,6.560,10922200.000,71546872.000<br/>802,SH601126,2025-08-19,17.650,18.070,17.650,17.690,14236913.000,253359040.000<br/>803,SH601127,2025-08-19,128.410,133.330,128.410,131.470,42177608.000,5523671552.000<br/>804,SH601128,2025-08-19,7.580,7.600,7.500,7.570,49167308.000,370533152.000<br/>805,SH601133,2025-08-19,13.140,13.320,13.010,13.200,10184138.000,134285168.000<br/>806,SH601136,2025-08-19,21.240,21.250,20.900,20.980,29276140.000,616116032.000<br/>807,SH601137,2025-08-19,24.680,26.650,24.330,26.350,78237440.000,1985130112.000<br/>808,SH601138,2025-08-19,44.020,48.910,43.680,48.910,273043840.000,12733532160.000<br/>809,SH601139,2025-08-19,6.920,6.960,6.730,6.760,59029252.000,401637248.000<br/>810,SH601155,2025-08-19,16.320,16.730,15.990,16.010,14432916.000,235584576.000<br/>811,SH601156,2025-08-19,14.700,14.700,14.420,14.500,14381057.000,208805376.000<br/>812,SH601158,2025-08-19,4.710,4.720,4.690,4.700,8001880.000,37631568.000<br/>813,SH601162,2025-08-19,5.700,5.880,5.600,5.630,1128352768.000,6438653952.000<br/>814,SH601163,2025-08-19,14.100,14.170,14.090,14.110,3075880.000,43431832.000<br/>815,SH601166,2025-08-19,22.620,22.690,22.420,22.550,46435364.000,1047941120.000<br/>816,SH601168,2025-08-19,17.910,18.150,17.700,17.780,32587286.000,582646208.000<br/>817,SH601169,2025-08-19,6.250,6.280,6.230,6.240,87251528.000,545750592.000<br/>818,SH601177,2025-08-19,20.120,20.850,19.690,20.460,47109300.000,956586304.000<br/>819,SH601179,2025-08-19,6.560,6.720,6.550,6.660,112932024.000,752499392.000<br/>820,SH601186,2025-08-19,8.120,8.140,8.070,8.090,61931560.000,501445536.000<br/>821,SH601187,2025-08-19,6.760,6.800,6.720,6.730,13877740.000,93609952.000<br/>822,SH601188,2025-08-19,3.520,3.520,3.490,3.500,13678300.000,47885688.000<br/>823,SH601198,2025-08-19,11.880,11.920,11.740,11.800,54214804.000,640333696.000<br/>824,SH601199,2025-08-19,6.640,6.730,6.480,6.650,27299428.000,179315264.000<br/>825,SH601200,2025-08-19,8.290,8.350,8.250,8.310,8082361.000,67152096.000<br/>826,SH601208,2025-08-19,19.190,19.400,18.120,18.370,77134752.000,1438136704.000<br/>827,SH601211,2025-08-19,20.700,20.860,20.390,20.390,130085800.000,2675454720.000<br/>828,SH601212,2025-08-19,3.350,3.370,3.310,3.330,66763676.000,222601776.000<br/>829,SH601216,2025-08-19,5.490,5.500,5.460,5.470,73599536.000,402982560.000<br/>830,SH601218,2025-08-19,4.320,4.440,4.310,4.390,67200600.000,293950816.000<br/>831,SH601222,2025-08-19,5.870,5.900,5.850,5.860,15727300.000,92343680.000<br/>832,SH601225,2025-08-19,21.150,21.580,21.130,21.410,42433424.000,909248256.000<br/>833,SH601226,2025-08-19,6.800,6.810,6.740,6.750,10548300.000,71406320.000<br/>834,SH601228,2025-08-19,3.360,3.380,3.340,3.350,27151638.000,91318000.000<br/>835,SH601229,2025-08-19,9.970,10.020,9.910,9.970,39476632.000,393480928.000<br/>836,SH601231,2025-08-19,18.270,18.630,17.970,18.430,37946704.000,696437120.000<br/>837,SH601233,2025-08-19,13.090,13.300,12.940,13.040,25643070.000,335121440.000<br/>838,SH601236,2025-08-19,9.570,9.610,9.420,9.450,63236740.000,600903424.000<br/>839,SH601238,2025-08-19,7.680,7.710,7.610,7.700,30330992.000,232803552.000<br/>840,SH601279,2025-08-19,4.230,4.340,4.170,4.310,31513700.000,134476784.000<br/>841,SH601288,2025-08-19,6.920,7.090,6.910,7.020,544434496.000,3828327424.000<br/>842,SH601298,2025-08-19,8.730,8.750,8.670,8.700,16495986.000,143387744.000<br/>843,SH601311,2025-08-19,9.750,9.870,9.630,9.840,32361280.000,315588352.000<br/>844,SH601318,2025-08-19,59.770,60.180,58.080,58.200,95480992.000,5626016768.000<br/>845,SH601319,2025-08-19,8.560,8.600,8.410,8.420,71777040.000,609030848.000<br/>846,SH601326,2025-08-19,3.340,3.360,3.320,3.340,17570700.000,58680024.000<br/>847,SH601328,2025-08-19,7.450,7.530,7.450,7.510,150344208.000,1127526528.000<br/>848,SH601330,2025-08-19,7.130,7.130,7.050,7.100,5788400.000,41018976.000<br/>849,SH601333,2025-08-19,2.930,2.930,2.910,2.920,29252260.000,85378448.000<br/>850,SH601336,2025-08-19,67.200,68.560,65.660,66.100,18586958.000,1243975424.000<br/>851,SH601339,2025-08-19,5.720,5.750,5.630,5.670,17665692.000,100154984.000<br/>852,SH601360,2025-08-19,11.030,11.130,10.900,10.940,141708528.000,1559813888.000<br/>853,SH601366,2025-08-19,4.620,4.660,4.620,4.640,8785940.000,40770720.000<br/>854,SH601368,2025-08-19,4.990,5.090,4.970,5.050,7620800.000,38417372.000<br/>855,SH601369,2025-08-19,8.760,8.830,8.730,8.820,10904801.000,95808536.000<br/>856,SH601375,2025-08-19,4.690,4.730,4.620,4.640,95424840.000,445340320.000<br/>857,SH601377,2025-08-19,6.970,7.000,6.840,6.850,115750880.000,799419904.000<br/>858,SH601388,2025-08-19,2.590,2.620,2.580,2.610,36583968.000,95198304.000<br/>859,SH601390,2025-08-19,5.670,5.690,5.640,5.650,121151672.000,686256832.000<br/>860,SH601398,2025-08-19,7.530,7.600,7.510,7.570,338524704.000,2560803072.000<br/>861,SH601399,2025-08-19,3.330,3.350,3.300,3.300,76020576.000,251968224.000<br/>862,SH601456,2025-08-19,12.080,12.180,11.910,11.970,51205308.000,614749248.000<br/>863,SH601500,2025-08-19,4.660,4.720,4.650,4.690,29765742.000,139524416.000<br/>864,SH601512,2025-08-19,7.940,7.990,7.920,7.950,4918900.000,39137384.000<br/>865,SH601515,2025-08-19,4.590,4.650,4.480,4.500,45841292.000,208574608.000<br/>866,SH601518,2025-08-19,2.730,2.730,2.710,2.720,11044052.000,30038268.000<br/>867,SH601519,2025-08-19,17.600,18.940,17.500,18.700,221906400.000,4052156416.000<br/>868,SH601528,2025-08-19,5.630,5.640,5.580,5.590,14965279.000,83890624.000<br/>869,SH601555,2025-08-19,10.460,10.620,10.260,10.290,122994720.000,1280287872.000<br/>870,SH601566,2025-08-19,9.050,9.230,9.030,9.230,5483400.000,50110876.000<br/>871,SH601567,2025-08-19,24.310,25.590,24.310,24.920,23950252.000,601820992.000<br/>872,SH601568,2025-08-19,4.210,4.220,4.190,4.190,15267830.000,64127840.000<br/>873,SH601577,2025-08-19,9.860,9.890,9.780,9.810,13057188.000,128221488.000<br/>874,SH601579,2025-08-19,19.390,20.250,19.130,19.720,24155152.000,477114912.000<br/>875,SH601588,2025-08-19,1.860,1.890,1.850,1.860,28751800.000,53748912.000<br/>876,SH601595,2025-08-19,34.000,34.080,33.060,33.230,18527680.000,618961408.000<br/>877,SH601598,2025-08-19,5.480,5.560,5.450,5.540,16560726.000,91260744.000<br/>878,SH601599,2025-08-19,3.910,3.980,3.850,3.960,45435180.000,178374272.000<br/>879,SH601600,2025-08-19,7.730,7.800,7.600,7.630,195281744.000,1499777536.000<br/>880,SH601601,2025-08-19,39.930,40.300,38.980,39.070,24169632.000,955518720.000<br/>881,SH601606,2025-08-19,66.000,70.000,61.010,67.000,118828512.000,7960690176.000<br/>882,SH601607,2025-08-19,19.000,19.140,18.900,18.910,12809101.000,243535904.000<br/>883,SH601608,2025-08-19,5.210,5.350,5.150,5.290,124765512.000,653532352.000<br/>884,SH601609,2025-08-19,13.780,13.780,12.800,13.410,409810944.000,5481466880.000<br/>885,SH601611,2025-08-19,9.320,9.330,9.220,9.230,18554428.000,171824272.000<br/>886,SH601615,2025-08-19,12.450,12.530,12.240,12.400,36433820.000,450393728.000<br/>887,SH601616,2025-08-19,3.870,3.940,3.860,3.920,19395710.000,75878744.000<br/>888,SH601618,2025-08-19,3.210,3.330,3.200,3.320,263375920.000,861186816.000<br/>889,SH601619,2025-08-19,3.840,3.850,3.800,3.830,25370636.000,96929272.000<br/>890,SH601628,2025-08-19,42.870,43.130,41.700,41.870,16707856.000,706825984.000<br/>891,SH601633,2025-08-19,25.000,25.010,24.370,24.440,32381640.000,796719232.000<br/>892,SH601636,2025-08-19,6.310,6.370,6.210,6.230,28000968.000,175160928.000<br/>893,SH601658,2025-08-19,6.060,6.180,6.050,6.150,163759600.000,1005156480.000<br/>894,SH601665,2025-08-19,5.860,5.870,5.810,5.820,80449944.000,469620288.000<br/>895,SH601666,2025-08-19,8.120,8.160,8.080,8.130,21704388.000,176088432.000<br/>896,SH601668,2025-08-19,5.560,5.580,5.500,5.500,263187728.000,1453679360.000<br/>897,SH601669,2025-08-19,6.190,6.250,6.160,6.170,260811248.000,1616948864.000<br/>898,SH601677,2025-08-19,13.700,13.840,13.590,13.760,39866632.000,546698752.000<br/>899,SH601678,2025-08-19,4.360,4.380,4.330,4.360,26356780.000,114856448.000<br/>900,SH601686,2025-08-19,6.160,6.190,6.070,6.100,13809600.000,84331664.000<br/>901,SH601688,2025-08-19,21.510,21.840,21.210,21.230,102568544.000,2204260096.000<br/>902,SH601689,2025-08-19,49.880,54.790,49.270,54.790,110259208.000,5858276352.000<br/>903,SH601696,2025-08-19,17.050,17.480,16.800,16.850,201140672.000,3424710656.000<br/>904,SH601698,2025-08-19,20.700,20.740,20.420,20.470,32853146.000,674915072.000<br/>905,SH601699,2025-08-19,13.690,13.740,13.370,13.470,30801320.000,416490560.000<br/>906,SH601700,2025-08-19,4.800,4.830,4.780,4.800,13302280.000,63887588.000<br/>907,SH601702,2025-08-19,18.380,18.450,17.800,17.950,12910590.000,232764400.000<br/>908,SH601717,2025-08-19,17.730,17.760,17.460,17.620,18088700.000,318306144.000<br/>909,SH601718,2025-08-19,3.980,4.020,3.900,3.910,218027920.000,860908992.000<br/>910,SH601727,2025-08-19,8.700,8.780,8.600,8.640,339569472.000,2946192640.000<br/>911,SH601728,2025-08-19,7.480,7.480,7.380,7.380,124982344.000,926325952.000<br/>912,SH601766,2025-08-19,7.290,7.320,7.190,7.190,129715936.000,939458752.000<br/>913,SH601777,2025-08-19,10.790,10.960,10.610,10.900,57061716.000,617692096.000<br/>914,SH601778,2025-08-19,3.740,3.980,3.680,3.970,282002336.000,1083812992.000<br/>915,SH601788,2025-08-19,19.250,19.340,18.880,18.950,62629400.000,1193581568.000<br/>916,SH601789,2025-08-19,5.510,5.520,5.450,5.480,30009348.000,164458528.000<br/>917,SH601798,2025-08-19,11.000,11.780,10.520,11.380,71969264.000,807497792.000<br/>918,SH601799,2025-08-19,121.600,124.580,121.120,122.600,2382981.000,292241184.000<br/>919,SH601800,2025-08-19,9.270,9.300,9.210,9.240,33781832.000,312223104.000<br/>920,SH601801,2025-08-19,6.990,6.990,6.920,6.960,11912898.000,82831480.000<br/>921,SH601808,2025-08-19,14.000,14.010,13.890,13.950,8241401.000,114846224.000<br/>922,SH601811,2025-08-19,15.410,15.790,15.310,15.690,4551665.000,71163296.000<br/>923,SH601816,2025-08-19,5.360,5.370,5.260,5.270,296558432.000,1575742976.000<br/>924,SH601818,2025-08-19,3.940,3.960,3.920,3.930,138493152.000,545561216.000<br/>925,SH601825,2025-08-19,8.810,8.840,8.730,8.760,24191610.000,212105152.000<br/>926,SH601827,2025-08-19,8.500,8.520,8.440,8.450,5218300.000,44205488.000<br/>927,SH601828,2025-08-19,2.920,2.960,2.920,2.940,21062896.000,61910096.000<br/>928,SH601838,2025-08-19,18.070,18.250,17.910,18.130,30114056.000,543842880.000<br/>929,SH601857,2025-08-19,8.580,8.610,8.510,8.520,119671552.000,1022471488.000<br/>930,SH601858,2025-08-19,20.250,20.500,20.060,20.300,7932502.000,160881648.000<br/>931,SH601860,2025-08-19,2.980,2.990,2.950,2.960,49234992.000,145743168.000<br/>932,SH601865,2025-08-19,16.600,16.850,16.440,16.680,23962006.000,398853312.000<br/>933,SH601866,2025-08-19,2.500,2.510,2.490,2.500,62285584.000,155607904.000<br/>934,SH601868,2025-08-19,2.510,2.520,2.480,2.490,363224544.000,908329408.000<br/>935,SH601869,2025-08-19,55.500,60.910,55.180,59.230,22991440.000,1346087808.000<br/>936,SH601872,2025-08-19,6.110,6.120,6.100,6.100,28189798.000,172168464.000<br/>937,SH601877,2025-08-19,24.560,24.670,24.120,24.210,19591068.000,476494976.000<br/>938,SH601878,2025-08-19,12.120,12.180,11.950,11.970,86612512.000,1042186752.000<br/>939,SH601880,2025-08-19,1.620,1.620,1.600,1.600,67510768.000,108328224.000<br/>940,SH601881,2025-08-19,18.400,18.530,18.130,18.190,66758000.000,1221747584.000<br/>941,SH601882,2025-08-19,20.060,20.350,19.740,20.290,6892935.000,138434672.000<br/>942,SH601886,2025-08-19,7.450,7.680,7.450,7.640,8582761.000,65383756.000<br/>943,SH601888,2025-08-19,65.680,66.520,65.500,65.730,22619528.000,1491233408.000<br/>944,SH601890,2025-08-19,11.360,11.430,11.070,11.110,74593520.000,834933312.000<br/>945,SH601898,2025-08-19,11.950,12.030,11.890,11.990,22083248.000,264277440.000<br/>946,SH601899,2025-08-19,20.810,21.140,20.280,20.330,235250128.000,4846967808.000<br/>947,SH601900,2025-08-19,14.470,14.470,14.300,14.370,10189792.000,146534096.000<br/>948,SH601901,2025-08-19,8.580,8.640,8.470,8.500,121866200.000,1039310080.000<br/>949,SH601908,2025-08-19,3.830,3.850,3.780,3.810,56870568.000,216729712.000<br/>950,SH601916,2025-08-19,3.310,3.310,3.280,3.300,146577136.000,483532576.000<br/>951,SH601918,2025-08-19,6.560,6.570,6.520,6.530,32928452.000,215300096.000<br/>952,SH601919,2025-08-19,15.430,15.490,15.280,15.290,99559440.000,1529160192.000<br/>953,SH601921,2025-08-19,8.370,8.690,8.320,8.520,31725150.000,270542208.000<br/>954,SH601928,2025-08-19,11.070,11.090,11.000,11.090,9205800.000,101711752.000<br/>955,SH601929,2025-08-19,4.300,4.300,3.880,3.990,857628224.000,3481518080.000<br/>956,SH601933,2025-08-19,4.810,4.890,4.800,4.840,270089888.000,1309223680.000<br/>957,SH601939,2025-08-19,9.140,9.210,9.110,9.160,136496832.000,1251384320.000<br/>958,SH601949,2025-08-19,6.880,7.030,6.810,6.910,17077300.000,117832464.000<br/>959,SH601952,2025-08-19,9.690,9.720,9.660,9.680,8600030.000,83305072.000<br/>960,SH601956,2025-08-19,7.180,7.680,7.110,7.380,47185676.000,347348416.000<br/>961,SH601958,2025-08-19,13.700,13.900,13.510,13.610,34961420.000,477727392.000<br/>962,SH601963,2025-08-19,9.930,9.970,9.840,9.870,12126203.000,119644704.000<br/>963,SH601965,2025-08-19,19.090,19.140,18.880,19.120,5640070.000,107345840.000<br/>964,SH601966,2025-08-19,15.330,15.330,15.180,15.200,19643324.000,299162496.000<br/>965,SH601968,2025-08-19,5.070,5.190,5.060,5.160,15947057.000,81904904.000<br/>966,SH601969,2025-08-19,8.220,8.240,8.120,8.190,16904410.000,138329520.000<br/>967,SH601975,2025-08-19,2.890,2.890,2.860,2.870,72484104.000,208258448.000<br/>968,SH601985,2025-08-19,9.050,9.090,9.040,9.060,87281696.000,790358400.000<br/>969,SH601988,2025-08-19,5.450,5.590,5.440,5.560,440087104.000,2430443264.000<br/>970,SH601990,2025-08-19,8.740,8.790,8.650,8.670,42614388.000,370621888.000<br/>971,SH601991,2025-08-19,3.370,3.380,3.340,3.360,101949952.000,342528000.000<br/>972,SH601992,2025-08-19,1.630,1.640,1.620,1.630,49807264.000,81232672.000<br/>973,SH601995,2025-08-19,38.350,38.770,37.750,37.860,29405228.000,1122694016.000<br/>974,SH601996,2025-08-19,2.240,2.340,2.230,2.330,37812800.000,86298840.000<br/>975,SH601997,2025-08-19,6.310,6.340,6.280,6.320,29673334.000,187090528.000<br/>976,SH601998,2025-08-19,7.960,8.000,7.900,7.950,59702392.000,475021152.000<br/>977,SH601999,2025-08-19,7.160,7.390,7.060,7.310,6880900.000,49836200.000<br/>978,SH603000,2025-08-19,21.520,22.000,21.300,21.670,31321972.000,679954304.000<br/>979,SH603001,2025-08-19,10.030,10.080,9.780,9.840,8602100.000,85434600.000<br/>980,SH603002,2025-08-19,8.190,8.300,8.050,8.210,92520704.000,756689152.000<br/>981,SH603004,2025-08-19,23.120,23.130,22.600,23.070,4937957.000,113214832.000<br/>982,SH603005,2025-08-19,31.500,32.080,31.010,31.280,46397676.000,1460294272.000<br/>983,SH603006,2025-08-19,13.020,13.470,12.770,13.450,7265500.000,95913600.000<br/>984,SH603007,2025-08-19,4.730,4.740,4.660,4.660,11422377.000,53447840.000<br/>985,SH603008,2025-08-19,16.350,16.430,16.200,16.280,8122945.000,132291664.000<br/>986,SH603009,2025-08-19,43.200,45.880,42.460,44.940,21796950.000,962937344.000<br/>987,SH603010,2025-08-19,10.340,10.350,10.230,10.280,4157462.000,42777064.000<br/>988,SH603011,2025-08-19,16.180,16.350,15.850,16.080,35684236.000,574343360.000<br/>989,SH603012,2025-08-19,6.150,6.170,6.100,6.140,10794900.000,66233088.000<br/>990,SH603013,2025-08-19,21.320,22.130,20.810,21.750,9007400.000,194129328.000<br/>991,SH603014,2025-08-19,40.400,40.850,39.840,40.020,4009497.000,161131872.000<br/>992,SH603015,2025-08-19,12.990,13.050,12.720,12.970,15260168.000,196866864.000<br/>993,SH603016,2025-08-19,27.170,27.490,27.040,27.250,2480300.000,67625240.000<br/>994,SH603017,2025-08-19,9.670,9.710,9.610,9.700,5262219.000,50847504.000<br/>995,SH603018,2025-08-19,8.240,8.250,8.200,8.230,10269941.000,84491472.000<br/>996,SH603019,2025-08-19,74.500,75.240,73.000,73.010,64976944.000,4804005888.000<br/>997,SH603020,2025-08-19,9.050,9.170,9.040,9.120,3591600.000,32682104.000<br/>998,SH603021,2025-08-19,4.150,4.260,4.080,4.260,23358280.000,98429056.000<br/>999,SH603022,2025-08-19,10.360,10.400,10.300,10.390,7200715.000,74651696.000<br/>1000,SH603023,2025-08-19,4.470,4.870,4.410,4.540,33906728.000,155233280.000<br/>1001,SH603025,2025-08-19,17.760,17.760,16.670,16.790,55004600.000,935611840.000<br/>1002,SH603026,2025-08-19,37.630,37.850,37.200,37.560,3319945.000,124610712.000<br/>1003,SH603027,2025-08-19,12.220,12.270,12.100,12.120,12083747.000,147067728.000<br/>1004,SH603028,2025-08-19,8.080,8.270,8.020,8.240,12969130.000,106214408.000<br/>1005,SH603029,2025-08-19,18.450,20.250,18.400,19.180,7979669.000,153285136.000<br/>1006,SH603030,2025-08-19,2.650,2.670,2.630,2.660,38507700.000,101786088.000<br/>1007,SH603031,2025-08-19,35.370,36.940,35.370,36.040,10679667.000,384655968.000<br/>1008,SH603032,2025-08-19,18.760,18.930,18.480,18.890,9942428.000,186392608.000<br/>1009,SH603033,2025-08-19,12.500,12.500,12.190,12.230,7417508.000,91196176.000<br/>1010,SH603035,2025-08-19,15.020,15.170,14.750,14.930,17297114.000,258104544.000<br/>1011,SH603036,2025-08-19,19.340,19.370,18.490,19.040,10791200.000,203161552.000<br/>1012,SH603037,2025-08-19,12.830,12.830,12.660,12.760,9255157.000,117859640.000<br/>1013,SH603038,2025-08-19,14.470,15.900,14.400,15.900,33537422.000,519852256.000<br/>1014,SH603039,2025-08-19,67.250,67.990,66.010,66.720,2892700.000,193270288.000<br/>1015,SH603040,2025-08-19,57.350,63.080,56.380,62.960,3825143.000,230194560.000<br/>1016,SH603041,2025-08-19,13.190,13.580,13.010,13.420,9037600.000,120113472.000<br/>1017,SH603042,2025-08-19,16.750,17.440,16.560,17.020,22979040.000,390054848.000<br/>1018,SH603043,2025-08-19,16.250,16.360,16.250,16.360,3319369.000,54152932.000<br/>1019,SH603045,2025-08-19,18.730,19.260,18.500,19.080,6661909.000,126238992.000<br/>1020,SH603048,2025-08-19,19.640,21.620,19.610,20.480,14574834.000,302484160.000<br/>1021,SH603049,2025-08-19,45.570,45.730,45.250,45.500,3707547.000,168570464.000<br/>1022,SH603050,2025-08-19,16.330,16.350,16.200,16.280,2317625.000,37665400.000<br/>1023,SH603051,2025-08-19,20.520,21.120,20.300,20.820,6402941.000,132793552.000<br/>1024,SH603052,2025-08-19,31.700,32.530,31.040,32.310,7010206.000,222496224.000<br/>1025,SH603053,2025-08-19,10.320,10.430,10.090,10.190,10520940.000,107464896.000<br/>1026,SH603055,2025-08-19,9.800,9.810,9.670,9.750,8173465.000,79570776.000<br/>1027,SH603056,2025-08-19,16.900,16.990,16.660,16.720,20205186.000,338850688.000<br/>1028,SH603057,2025-08-19,21.780,22.240,21.550,22.070,3644300.000,79642352.000<br/>1029,SH603059,2025-08-19,31.800,31.800,31.460,31.560,3031246.000,95653744.000<br/>1030,SH603060,2025-08-19,7.130,7.180,7.070,7.170,6910522.000,49295648.000<br/>1031,SH603061,2025-08-19,97.800,98.770,95.350,96.780,1199825.000,115753056.000<br/>1032,SH603062,2025-08-19,52.880,56.560,52.700,55.760,3105900.000,172022592.000<br/>1033,SH603063,2025-08-19,36.990,38.480,36.370,36.610,47273168.000,1757817472.000<br/>1034,SH603065,2025-08-19,8.990,9.050,8.940,8.990,5121500.000,46047676.000<br/>1035,SH603066,2025-08-19,12.180,12.330,12.050,12.260,5579300.000,68074720.000<br/>1036,SH603067,2025-08-19,18.000,18.150,17.550,17.830,20441358.000,364637408.000<br/>1037,SH603068,2025-08-19,39.150,39.150,37.710,37.930,9948167.000,380570880.000<br/>1038,SH603069,2025-08-19,20.980,21.040,20.620,20.860,6840421.000,142651600.000<br/>1039,SH603070,2025-08-19,14.550,14.700,14.400,14.490,5247200.000,76101344.000<br/>1040,SH603071,2025-08-19,13.650,13.740,13.590,13.710,3203100.000,43848696.000<br/>1041,SH603072,2025-08-19,53.990,54.980,53.600,54.180,10806865.000,587178432.000<br/>1042,SH603073,2025-08-19,17.820,18.490,17.680,18.330,2821603.000,51142388.000<br/>1043,SH603075,2025-08-19,23.890,25.580,23.460,24.610,8680485.000,212339552.000<br/>1044,SH603076,2025-08-19,27.860,28.220,27.760,28.110,2321467.000,65059708.000<br/>1045,SH603077,2025-08-19,1.890,1.910,1.890,1.900,85114472.000,161813008.000<br/>1046,SH603078,2025-08-19,19.490,19.840,19.270,19.430,16002962.000,311411360.000<br/>1047,SH603079,2025-08-19,18.650,18.800,18.480,18.580,3689480.000,68647096.000<br/>1048,SH603080,2025-08-19,21.900,21.980,21.600,21.720,8900307.000,193437008.000<br/>1049,SH603081,2025-08-19,13.960,13.960,13.610,13.800,24439412.000,337252672.000<br/>1050,SH603082,2025-08-19,41.620,42.740,41.200,42.460,3885109.000,163449168.000<br/>1051,SH603083,2025-08-19,60.680,64.830,60.020,64.830,20758896.000,1316703744.000<br/>1052,SH603085,2025-08-19,11.710,11.980,11.470,11.890,16035530.000,188866928.000<br/>1053,SH603086,2025-08-19,10.160,10.280,10.150,10.250,24998280.000,254922848.000<br/>1054,SH603087,2025-08-19,64.990,69.970,64.990,68.030,40612372.000,2793189120.000<br/>1055,SH603088,2025-08-19,9.390,10.330,9.370,10.100,53126212.000,530238944.000<br/>1056,SH603089,2025-08-19,15.930,16.350,15.650,16.100,11760119.000,188314976.000<br/>1057,SH603090,2025-08-19,32.290,34.480,31.870,32.580,9942760.000,326830688.000<br/>1058,SH603091,2025-08-19,62.270,62.600,61.060,61.320,670994.000,41368432.000<br/>1059,SH603093,2025-08-19,24.400,27.150,23.790,25.860,47251300.000,1188188032.000<br/>1060,SH603095,2025-08-19,15.500,15.630,15.300,15.500,5200850.000,80463904.000<br/>1061,SH603096,2025-08-19,19.200,19.320,19.020,19.310,2982920.000,57347852.000<br/>1062,SH603097,2025-08-19,22.190,22.780,21.950,22.090,5078933.000,112710904.000<br/>1063,SH603098,2025-08-19,12.420,12.700,12.160,12.630,25494612.000,316905856.000<br/>1064,SH603099,2025-08-19,39.260,40.000,39.000,39.590,6171006.000,244462128.000<br/>1065,SH603100,2025-08-19,20.690,20.750,20.460,20.500,5390072.000,110751288.000<br/>1066,SH603101,2025-08-19,8.240,8.880,8.080,8.600,38723592.000,326613568.000<br/>1067,SH603102,2025-08-19,42.960,43.850,42.770,43.600,1393702.000,60345888.000<br/>1068,SH603103,2025-08-19,17.300,17.740,17.120,17.440,12788180.000,223717504.000<br/>1069,SH603105,2025-08-19,8.510,8.540,8.450,8.530,9251560.000,78640520.000<br/>1070,SH603106,2025-08-19,11.080,12.310,11.020,11.600,76439840.000,890285632.000<br/>1071,SH603107,2025-08-19,16.120,16.190,15.950,16.180,4890000.000,78683408.000<br/>1072,SH603108,2025-08-19,18.250,18.550,18.150,18.300,30247740.000,556493120.000<br/>1073,SH603109,2025-08-19,36.160,36.970,35.660,36.080,9251380.000,335724864.000<br/>1074,SH603110,2025-08-19,16.020,16.180,15.890,16.060,7194496.000,115422768.000<br/>1075,SH603111,2025-08-19,6.660,6.740,6.640,6.730,10616400.000,71136968.000<br/>1076,SH603112,2025-08-19,17.660,18.120,17.440,17.720,13378629.000,236933088.000<br/>1077,SH603113,2025-08-19,7.960,8.350,7.860,8.150,22580300.000,182837296.000<br/>1078,SH603115,2025-08-19,17.100,18.900,16.890,18.900,18751272.000,339760096.000<br/>1079,SH603116,2025-08-19,6.240,6.350,6.140,6.300,12582680.000,78792736.000<br/>1080,SH603117,2025-08-19,5.490,5.630,5.470,5.570,12960823.000,71815568.000<br/>1081,SH603118,2025-08-19,12.780,13.460,12.480,13.060,143534208.000,1872816000.000<br/>1082,SH603119,2025-08-19,60.600,66.970,59.200,65.540,31593368.000,2033152512.000<br/>1083,SH603120,2025-08-19,42.200,42.290,41.700,41.900,2113960.000,88644288.000<br/>1084,SH603121,2025-08-19,18.700,18.940,18.250,18.820,11226674.000,208360352.000<br/>1085,SH603122,2025-08-19,7.060,7.270,7.030,7.250,10979000.000,79129824.000<br/>1086,SH603123,2025-08-19,14.050,14.460,14.030,14.140,62341612.000,887301312.000<br/>1087,SH603124,2025-08-19,75.300,81.100,73.770,78.000,11062836.000,856245056.000<br/>1088,SH603125,2025-08-19,18.710,18.720,18.320,18.390,9768607.000,180041424.000<br/>1089,SH603126,2025-08-19,7.190,7.280,7.100,7.220,26591352.000,191388672.000<br/>1090,SH603127,2025-08-19,33.140,34.590,32.000,32.190,37401888.000,1245536512.000<br/>1091,SH603128,2025-08-19,6.320,6.330,6.280,6.310,25153100.000,158616976.000<br/>1092,SH603129,2025-08-19,280.800,285.490,277.000,281.580,1193597.000,335485824.000<br/>1093,SH603130,2025-08-19,42.000,42.560,40.330,42.360,5576700.000,233739728.000<br/>1094,SH603131,2025-08-19,20.030,20.970,19.700,20.700,35060748.000,722929792.000<br/>1095,SH603132,2025-08-19,13.920,13.920,13.450,13.620,6453100.000,87777208.000<br/>1096,SH603135,2025-08-19,10.420,10.580,10.350,10.510,6881340.000,71967848.000<br/>1097,SH603136,2025-08-19,12.880,12.910,12.740,12.850,7712745.000,98985104.000<br/>1098,SH603137,2025-08-19,15.510,15.850,15.410,15.760,2391800.000,37515740.000<br/>1099,SH603138,2025-08-19,16.400,16.550,16.120,16.200,12731396.000,207470320.000<br/>1100,SH603139,2025-08-19,22.760,25.180,22.760,25.180,3834964.000,93699464.000<br/>1101,SH603150,2025-08-19,38.670,39.370,38.020,39.060,4057200.000,157036720.000<br/>1102,SH603151,2025-08-19,23.720,24.060,23.500,23.780,2792900.000,66454140.000<br/>1103,SH603153,2025-08-19,20.150,20.970,19.910,20.020,11962169.000,242431456.000<br/>1104,SH603155,2025-08-19,18.990,19.070,18.530,18.530,13944421.000,260574192.000<br/>1105,SH603156,2025-08-19,21.610,21.630,21.400,21.540,2052387.000,44147664.000<br/>1106,SH603158,2025-08-19,12.620,12.850,12.600,12.850,34657376.000,442763616.000<br/>1107,SH603159,2025-08-19,20.300,20.470,19.930,20.350,1756460.000,35496216.000<br/>1108,SH603160,2025-08-19,79.590,79.590,78.190,78.450,5408811.000,425569536.000<br/>1109,SH603162,2025-08-19,8.910,8.960,8.880,8.910,8124557.000,72444040.000<br/>1110,SH603163,2025-08-19,33.380,33.380,32.800,33.170,2316400.000,76576144.000<br/>1111,SH603165,2025-08-19,12.450,12.450,12.340,12.410,2843902.000,35257608.000<br/>1112,SH603166,2025-08-19,18.300,19.700,16.950,18.710,55523624.000,1018728768.000<br/>1113,SH603167,2025-08-19,10.470,10.500,10.400,10.410,3340658.000,34851516.000<br/>1114,SH603168,2025-08-19,7.960,8.590,7.950,8.240,16242701.000,134002736.000<br/>1115,SH603169,2025-08-19,7.850,7.980,7.810,7.820,29186218.000,229583104.000<br/>1116,SH603170,2025-08-19,13.560,13.840,13.560,13.740,4568497.000,62706308.000<br/>1117,SH603171,2025-08-19,50.660,55.880,50.660,54.200,6318441.000,339934816.000<br/>1118,SH603172,2025-08-19,17.110,17.370,16.920,17.270,3200047.000,54868696.000<br/>1119,SH603173,2025-08-19,46.320,47.650,46.030,47.460,2703217.000,127333904.000<br/>1120,SH603176,2025-08-19,6.870,6.880,6.740,6.800,16155399.000,109940552.000<br/>1121,SH603177,2025-08-19,9.770,9.920,9.640,9.880,6843163.000,67255344.000<br/>1122,SH603178,2025-08-19,19.700,19.740,19.100,19.680,11136800.000,216165248.000<br/>1123,SH603179,2025-08-19,46.200,49.880,46.190,47.600,20912092.000,1002599616.000<br/>1124,SH603180,2025-08-19,20.630,20.750,20.520,20.660,1756048.000,36187092.000<br/>1125,SH603181,2025-08-19,15.510,15.580,15.170,15.220,14974026.000,229345536.000<br/>1126,SH603182,2025-08-19,14.160,14.470,14.150,14.400,2633100.000,37676464.000<br/>1127,SH603183,2025-08-19,4.450,4.580,4.420,4.580,15103888.000,68308416.000<br/>1128,SH603185,2025-08-19,21.150,21.280,20.510,20.650,24712574.000,515210176.000<br/>1129,SH603186,2025-08-19,40.930,43.210,40.880,43.210,7130238.000,302874496.000<br/>1130,SH603187,2025-08-19,13.360,14.490,13.330,14.160,23810248.000,332926144.000<br/>1131,SH603188,2025-08-19,4.380,4.470,4.350,4.460,13047500.000,57831664.000<br/>1132,SH603189,2025-08-19,22.750,23.290,22.660,22.660,17682880.000,404618688.000<br/>1133,SH603190,2025-08-19,25.100,25.110,24.610,25.000,2550400.000,63390704.000<br/>1134,SH603191,2025-08-19,15.710,15.860,15.580,15.740,12995543.000,204255968.000<br/>1135,SH603192,2025-08-19,24.960,27.450,24.800,27.450,15100596.000,395903168.000<br/>1136,SH603193,2025-08-19,31.700,31.700,30.620,30.790,9953352.000,308376320.000<br/>1137,SH603194,2025-08-19,43.120,43.660,42.340,42.990,3637531.000,156371904.000<br/>1138,SH603195,2025-08-19,47.800,48.040,47.550,47.680,4641666.000,221588560.000<br/>1139,SH603196,2025-08-19,21.660,22.000,21.360,21.770,5134200.000,111220000.000<br/>1140,SH603197,2025-08-19,42.280,43.180,41.380,42.950,8806090.000,373412000.000<br/>1141,SH603198,2025-08-19,42.100,43.460,42.040,43.030,14049504.000,604313856.000<br/>1142,SH603199,2025-08-19,36.360,36.360,36.050,36.110,1895400.000,68593840.000<br/>1143,SH603200,2025-08-19,67.500,72.150,66.090,71.380,14346483.000,1001641408.000<br/>1144,SH603201,2025-08-19,17.100,17.350,16.930,17.210,3344031.000,57332976.000<br/>1145,SH603202,2025-08-19,103.050,107.630,103.000,105.500,4373727.000,462912704.000<br/>1146,SH603203,2025-08-19,28.220,30.910,27.900,29.850,10477512.000,310455872.000<br/>1147,SH603205,2025-08-19,30.260,30.570,30.260,30.500,2617689.000,79740176.000<br/>1148,SH603206,2025-08-19,18.180,18.540,18.100,18.330,5965880.000,109270576.000<br/>1149,SH603207,2025-08-19,36.890,37.330,36.380,36.700,3697175.000,135863936.000<br/>1150,SH603208,2025-08-19,14.920,14.970,14.800,14.940,2211411.000,32951560.000<br/>1151,SH603209,2025-08-19,15.370,15.450,15.260,15.440,4812220.000,73953936.000<br/>1152,SH603210,2025-08-19,21.260,21.350,20.930,21.160,6188688.000,130556664.000<br/>1153,SH603211,2025-08-19,21.340,21.840,20.600,21.290,28944700.000,613005696.000<br/>1154,SH603212,2025-08-19,11.810,11.950,11.670,11.870,15354200.000,181833760.000<br/>1155,SH603213,2025-08-19,13.880,15.290,13.800,15.290,16449489.000,243165392.000<br/>1156,SH603214,2025-08-19,19.500,19.890,19.480,19.730,10094400.000,199166208.000<br/>1157,SH603215,2025-08-19,20.150,20.620,19.700,20.220,17578600.000,353690368.000<br/>1158,SH603216,2025-08-19,14.600,15.390,14.500,15.000,10348000.000,155750080.000<br/>1159,SH603217,2025-08-19,18.470,18.590,18.380,18.480,1696360.000,31335244.000<br/>1160,SH603218,2025-08-19,13.230,13.300,13.140,13.160,14996268.000,198043840.000<br/>1161,SH603219,2025-08-19,19.150,20.680,19.150,20.680,29330560.000,588199616.000<br/>1162,SH603220,2025-08-19,22.870,22.980,22.440,22.730,18719608.000,425519200.000<br/>1163,SH603221,2025-08-19,16.940,17.600,15.170,15.170,42410556.000,673442560.000<br/>1164,SH603222,2025-08-19,10.780,10.780,10.210,10.780,45525112.000,486803040.000<br/>1165,SH603223,2025-08-19,10.040,10.040,9.830,9.890,6384713.000,63260744.000<br/>1166,SH603225,2025-08-19,13.660,13.970,13.500,13.690,13817752.000,190052224.000<br/>1167,SH603226,2025-08-19,20.950,22.130,20.900,21.920,7759405.000,167427360.000<br/>1168,SH603227,2025-08-19,8.770,8.960,8.700,8.860,27853900.000,245618688.000<br/>1169,SH603228,2025-08-19,57.590,59.200,56.550,57.450,28834368.000,1668256768.000<br/>1170,SH603229,2025-08-19,11.340,11.940,11.280,11.530,38121972.000,446016032.000<br/>1171,SH603230,2025-08-19,13.270,13.410,13.140,13.390,3056300.000,40726904.000<br/>1172,SH603231,2025-08-19,17.360,17.470,17.330,17.420,2123546.000,36929108.000<br/>1173,SH603232,2025-08-19,16.150,16.400,16.040,16.070,7394458.000,119471288.000<br/>1174,SH603233,2025-08-19,17.140,17.440,17.100,17.140,5967210.000,102860576.000<br/>1175,SH603235,2025-08-19,28.820,29.080,28.700,28.950,1111300.000,32173180.000<br/>1176,SH603236,2025-08-19,87.660,94.400,87.660,92.800,17925108.000,1631827712.000<br/>1177,SH603237,2025-08-19,17.700,17.820,17.610,17.790,2631099.000,46673576.000<br/>1178,SH603238,2025-08-19,20.270,20.340,19.800,20.100,3416140.000,68474880.000<br/>1179,SH603239,2025-08-19,16.120,16.430,15.920,16.350,6324200.000,102585616.000<br/>1180,SH603255,2025-08-19,32.480,33.230,32.180,32.490,1879570.000,61158416.000<br/>1181,SH603256,2025-08-19,35.000,37.980,34.500,35.800,59800300.000,2163778816.000<br/>1182,SH603257,2025-08-19,52.850,53.800,52.520,52.970,2203202.000,116939040.000<br/>1183,SH603258,2025-08-19,23.100,23.180,22.800,22.880,4610600.000,105699416.000<br/>1184,SH603259,2025-08-19,97.150,99.000,90.010,90.260,131165424.000,12319742976.000<br/>1185,SH603260,2025-08-19,52.400,52.580,51.940,51.950,4504028.000,234937872.000<br/>1186,SH603261,2025-08-19,22.650,22.650,21.600,21.780,2110000.000,46221900.000<br/>1187,SH603262,2025-08-19,30.800,30.800,30.450,30.600,3731278.000,114080808.000<br/>1188,SH603266,2025-08-19,22.230,24.190,22.040,23.760,23275270.000,539403264.000<br/>1189,SH603267,2025-08-19,56.730,56.950,55.000,56.460,5797312.000,324365984.000<br/>1190,SH603268,2025-08-19,55.290,56.700,54.000,56.700,2703520.000,151738160.000<br/>1191,SH603269,2025-08-19,12.320,12.490,11.900,12.020,22041632.000,266770144.000<br/>1192,SH603270,2025-08-19,27.600,27.940,27.330,27.820,5545900.000,153672432.000<br/>1193,SH603271,2025-08-19,41.540,44.700,41.540,43.330,9479397.000,410183296.000<br/>1194,SH603272,2025-08-19,18.800,20.100,18.650,19.310,4042430.000,77988856.000<br/>1195,SH603273,2025-08-19,22.380,23.900,21.650,23.480,20371352.000,460848384.000<br/>1196,SH603275,2025-08-19,55.600,56.350,54.050,55.960,3750657.000,207614192.000<br/>1197,SH603276,2025-08-19,17.220,17.230,16.850,17.010,2834122.000,48176800.000<br/>1198,SH603277,2025-08-19,17.260,17.500,17.150,17.340,2642461.000,45722028.000<br/>1199,SH603278,2025-08-19,10.850,11.150,10.660,10.920,20788500.000,225724352.000<br/>1200,SH603279,2025-08-19,15.880,16.050,15.820,15.990,5656374.000,90231016.000<br/>1201,SH603280,2025-08-19,55.840,56.900,52.360,52.500,7679381.000,413925216.000<br/>1202,SH603281,2025-08-19,26.960,27.080,26.560,26.930,4342740.000,116443424.000<br/>1203,SH603282,2025-08-19,18.190,18.310,18.090,18.280,2093597.000,38148220.000<br/>1204,SH603283,2025-08-19,42.020,42.750,41.180,41.910,13223830.000,554150912.000<br/>1205,SH603285,2025-08-19,24.800,24.880,24.550,24.770,3591516.000,88752552.000<br/>1206,SH603286,2025-08-19,33.600,35.440,32.800,34.480,11747270.000,399186176.000<br/>1207,SH603288,2025-08-19,39.320,39.500,39.200,39.260,18322568.000,720749120.000<br/>1208,SH603289,2025-08-19,10.150,10.380,10.000,10.330,8580330.000,87296072.000<br/>1209,SH603290,2025-08-19,98.470,99.800,96.900,97.070,7533502.000,735756032.000<br/>1210,SH603291,2025-08-19,12.300,12.480,12.210,12.250,4544300.000,55889208.000<br/>1211,SH603296,2025-08-19,87.210,87.440,85.110,86.510,9885101.000,853471744.000<br/>1212,SH603297,2025-08-19,99.960,101.280,97.280,98.200,2169255.000,215301872.000<br/>1213,SH603298,2025-08-19,21.990,22.020,21.400,21.740,8120856.000,176273248.000<br/>1214,SH603299,2025-08-19,11.190,11.340,11.120,11.270,8780233.000,98805184.000<br/>1215,SH603300,2025-08-19,10.780,11.080,10.730,10.840,142405680.000,1550624512.000<br/>1216,SH603301,2025-08-19,23.530,24.570,23.510,24.180,6201161.000,149550160.000<br/>1217,SH603303,2025-08-19,14.600,15.000,14.500,14.900,4142480.000,61231164.000<br/>1218,SH603305,2025-08-19,14.880,15.490,14.710,15.250,39348784.000,594885760.000<br/>1219,SH603306,2025-08-19,51.950,54.230,51.670,53.220,18343098.000,970778496.000<br/>1220,SH603307,2025-08-19,39.890,40.010,39.410,39.970,580200.000,23099240.000<br/>1221,SH603308,2025-08-19,28.750,28.850,28.040,28.400,11583000.000,328143392.000<br/>1222,SH603309,2025-08-19,14.880,15.110,14.810,14.860,7215560.000,107825168.000<br/>1223,SH603310,2025-08-19,18.530,18.530,18.310,18.450,5812502.000,107007016.000<br/>1224,SH603311,2025-08-19,11.750,11.940,11.680,11.930,4715200.000,55790268.000<br/>1225,SH603312,2025-08-19,46.650,47.330,46.140,46.510,2118510.000,98868528.000<br/>1226,SH603313,2025-08-19,8.420,8.680,8.390,8.640,15258865.000,131031736.000<br/>1227,SH603315,2025-08-19,13.410,13.570,13.250,13.400,7344100.000,98325056.000<br/>1228,SH603316,2025-08-19,8.600,8.680,8.500,8.660,10463600.000,90114656.000<br/>1229,SH603317,2025-08-19,12.050,12.050,11.890,11.930,7208717.000,86088552.000<br/>1230,SH603318,2025-08-19,6.740,7.090,6.710,6.970,19102400.000,131587184.000<br/>1231,SH603319,2025-08-19,34.920,36.300,33.600,34.510,30088500.000,1044852928.000<br/>1232,SH603320,2025-08-19,22.230,22.240,20.600,21.350,12937450.000,273613504.000<br/>1233,SH603321,2025-08-19,8.410,8.740,8.400,8.680,7765788.000,66733012.000<br/>1234,SH603322,2025-08-19,39.200,39.640,38.860,39.220,9496800.000,372928480.000<br/>1235,SH603323,2025-08-19,5.480,5.520,5.410,5.420,30631480.000,166665632.000<br/>1236,SH603324,2025-08-19,27.830,27.860,27.400,27.780,2796760.000,77365952.000<br/>1237,SH603325,2025-08-19,89.690,90.300,88.220,89.200,898600.000,80307088.000<br/>1238,SH603326,2025-08-19,9.180,9.460,9.120,9.410,6970900.000,64684016.000<br/>1239,SH603327,2025-08-19,10.110,10.150,9.940,10.130,15753445.000,158559008.000<br/>1240,SH603328,2025-08-19,11.010,11.610,10.910,11.420,47351752.000,535645472.000<br/>1241,SH603329,2025-08-19,12.120,12.280,12.060,12.270,4064450.000,49618252.000<br/>1242,SH603330,2025-08-19,7.380,7.550,7.350,7.490,12325116.000,91829912.000<br/>1243,SH603331,2025-08-19,11.140,11.350,11.100,11.330,6919200.000,77818736.000<br/>1244,SH603332,2025-08-19,14.340,14.410,14.160,14.390,5988302.000,85821072.000<br/>1245,SH603333,2025-08-19,8.150,8.180,8.060,8.080,13012400.000,105404936.000<br/>1246,SH603335,2025-08-19,5.270,5.450,5.210,5.440,19139214.000,102447616.000<br/>1247,SH603336,2025-08-19,8.340,9.170,8.340,9.170,35408452.000,317355008.000<br/>1248,SH603337,2025-08-19,54.000,54.000,49.730,50.400,8697168.000,444502944.000<br/>1249,SH603338,2025-08-19,54.700,54.880,53.580,54.130,6623229.000,357844704.000<br/>1250,SH603339,2025-08-19,15.200,16.040,14.880,16.040,41548668.000,637795200.000<br/>1251,SH603341,2025-08-19,43.780,43.800,42.850,43.180,13488678.000,584089408.000<br/>1252,SH603344,2025-08-19,27.080,27.600,26.800,27.500,5958895.000,162394848.000<br/>1253,SH603345,2025-08-19,74.800,74.850,74.010,74.540,8210892.000,610142144.000<br/>1254,SH603348,2025-08-19,21.550,22.100,21.330,21.820,7548297.000,163868032.000<br/>1255,SH603350,2025-08-19,43.350,43.500,42.210,42.510,6499875.000,277797376.000<br/>1256,SH603351,2025-08-19,32.000,32.600,31.850,32.280,1848600.000,59708972.000<br/>1257,SH603353,2025-08-19,17.080,17.820,17.000,17.500,5515480.000,96303360.000<br/>1258,SH603355,2025-08-19,24.500,24.590,24.160,24.360,2965140.000,72066008.000<br/>1259,SH603356,2025-08-19,13.430,14.080,13.210,13.930,9114900.000,124680272.000<br/>1260,SH603357,2025-08-19,8.820,8.850,8.780,8.820,6184900.000,54538328.000<br/>1261,SH603358,2025-08-19,39.210,39.690,38.500,38.720,2140886.000,83385720.000<br/>1262,SH603359,2025-08-19,7.780,7.830,7.550,7.560,28120900.000,215048592.000<br/>1263,SH603360,2025-08-19,22.280,22.350,21.720,21.820,13364677.000,293122816.000<br/>1264,SH603363,2025-08-19,3.680,3.700,3.660,3.680,15658030.000,57590304.000<br/>1265,SH603365,2025-08-19,18.290,18.650,17.850,18.210,3872869.000,70552888.000<br/>1266,SH603366,2025-08-19,9.670,9.890,9.600,9.780,25949616.000,253243408.000<br/>1267,SH603367,2025-08-19,32.340,35.060,32.340,34.050,30132674.000,1018619328.000<br/>1268,SH603368,2025-08-19,18.440,18.690,18.400,18.500,10465874.000,194219616.000<br/>1269,SH603369,2025-08-19,40.300,41.400,40.200,41.120,23032404.000,946079168.000<br/>1270,SH603373,2025-08-19,55.440,56.890,53.500,56.030,3747323.000,206796192.000<br/>1271,SH603375,2025-08-19,41.700,41.950,40.980,41.550,3164703.000,131058488.000<br/>1272,SH603377,2025-08-19,3.100,3.100,3.100,3.100,452152.000,1401671.000<br/>1273,SH603378,2025-08-19,6.020,6.080,5.980,6.060,5113472.000,30938396.000<br/>1274,SH603379,2025-08-19,54.320,54.950,53.010,53.910,11715199.000,629271104.000<br/>1275,SH603380,2025-08-19,40.600,42.660,38.280,40.800,8571496.000,344949024.000<br/>1276,SH603381,2025-08-19,23.130,23.560,22.930,23.450,10307493.000,240627968.000<br/>1277,SH603382,2025-08-19,32.230,32.430,31.970,32.260,3107320.000,100047568.000<br/>1278,SH603383,2025-08-19,45.500,47.160,45.190,46.200,16196659.000,749667136.000<br/>1279,SH603385,2025-08-19,6.870,7.140,6.860,7.060,5949700.000,41619028.000<br/>1280,SH603386,2025-08-19,15.240,15.790,15.060,15.780,18321500.000,284100960.000<br/>1281,SH603387,2025-08-19,8.760,8.980,8.720,8.900,10410832.000,92433776.000<br/>1282,SH603388,2025-08-19,2.270,2.340,2.250,2.280,17668500.000,40395960.000<br/>1283,SH603390,2025-08-19,13.530,13.790,13.520,13.730,12069100.000,165123760.000<br/>1284,SH603391,2025-08-19,40.270,40.780,40.210,40.500,1368730.000,55407876.000<br/>1285,SH603392,2025-08-19,56.000,57.100,55.450,56.760,8292968.000,467143104.000<br/>1286,SH603393,2025-08-19,30.220,30.220,29.880,30.050,4436433.000,133245976.000<br/>1287,SH603395,2025-08-19,34.160,34.210,33.950,34.110,2434113.000,83005200.000<br/>1288,SH603396,2025-08-19,28.350,28.440,28.150,28.230,2614900.000,73960416.000<br/>1289,SH603398,2025-08-19,5.240,5.420,5.180,5.280,22962824.000,122020336.000<br/>1290,SH603399,2025-08-19,10.600,10.810,10.560,10.690,23490884.000,250746208.000<br/>1291,SH603400,2025-08-19,63.900,68.300,62.000,66.480,6203100.000,400357056.000<br/>1292,SH603406,2025-08-19,44.300,44.800,44.020,44.190,6760625.000,299197856.000<br/>1293,SH603408,2025-08-19,12.300,12.670,12.260,12.560,3340100.000,41780496.000<br/>1294,SH603409,2025-08-19,36.500,36.650,36.200,36.480,1347967.000,49108596.000<br/>1295,SH603416,2025-08-19,59.000,60.000,57.500,58.610,3483177.000,204343952.000<br/>1296,SH603421,2025-08-19,6.880,7.070,6.880,7.050,9899125.000,69429576.000<br/>1297,SH603429,2025-08-19,9.860,9.940,9.730,9.740,8008700.000,78473640.000<br/>1298,SH603439,2025-08-19,13.070,13.330,13.050,13.110,12463800.000,164486048.000<br/>1299,SH603444,2025-08-19,386.870,389.990,379.050,382.900,1771371.000,680136896.000<br/>1300,SH603456,2025-08-19,18.830,19.350,18.720,18.790,42995128.000,818461568.000<br/>1301,SH603458,2025-08-19,10.480,10.500,9.970,10.070,16292590.000,165448192.000<br/>1302,SH603466,2025-08-19,10.950,10.960,10.790,10.870,22705724.000,246736320.000<br/>1303,SH603477,2025-08-19,20.800,21.020,20.700,20.870,13637885.000,284778208.000<br/>1304,SH603486,2025-08-19,91.550,91.820,88.010,89.200,8731610.000,781330944.000<br/>1305,SH603488,2025-08-19,8.870,9.100,8.780,9.090,12221280.000,109742552.000<br/>1306,SH603489,2025-08-19,29.250,29.810,28.800,29.480,4995677.000,146372960.000<br/>1307,SH603496,2025-08-19,30.830,32.980,30.050,31.830,61240920.000,1913940224.000<br/>1308,SH603499,2025-08-19,18.820,18.820,18.130,18.590,12369400.000,228650368.000<br/>1309,SH603500,2025-08-19,12.410,13.090,12.080,12.700,31291878.000,393666336.000<br/>1310,SH603501,2025-08-19,128.500,129.680,125.520,125.730,25821820.000,3291934976.000<br/>1311,SH603505,2025-08-19,17.280,17.320,17.030,17.080,11066774.000,189758464.000<br/>1312,SH603506,2025-08-19,13.660,14.250,13.560,14.230,8211920.000,114528736.000<br/>1313,SH603507,2025-08-19,27.880,28.340,27.680,27.830,10070351.000,281820448.000<br/>1314,SH603508,2025-08-19,33.780,33.800,33.020,33.130,8060249.000,268212528.000<br/>1315,SH603511,2025-08-19,15.210,15.370,15.160,15.330,3152764.000,48233864.000<br/>1316,SH603515,2025-08-19,18.440,18.880,18.360,18.380,1955396.000,36151392.000<br/>1317,SH603516,2025-08-19,120.660,123.500,114.020,114.020,19370586.000,2253455872.000<br/>1318,SH603517,2025-08-19,15.850,15.980,15.820,15.900,11560140.000,183687296.000<br/>1319,SH603518,2025-08-19,10.650,11.280,10.520,11.070,41930424.000,458337504.000<br/>1320,SH603519,2025-08-19,13.010,13.400,13.010,13.260,3584872.000,47351988.000<br/>1321,SH603520,2025-08-19,11.050,12.160,11.050,12.160,22823892.000,269231840.000<br/>1322,SH603527,2025-08-19,11.820,11.940,11.650,11.860,12303588.000,144719184.000<br/>1323,SH603528,2025-08-19,10.010,10.260,9.880,10.250,57025936.000,573787392.000<br/>1324,SH603529,2025-08-19,36.650,36.700,36.080,36.280,7702837.000,280133568.000<br/>1325,SH603530,2025-08-19,29.800,30.060,29.340,29.530,3302995.000,97555904.000<br/>1326,SH603533,2025-08-19,21.260,21.410,20.960,21.300,16129410.000,342512896.000<br/>1327,SH603535,2025-08-19,12.560,12.680,11.930,12.230,26030732.000,317570656.000<br/>1328,SH603536,2025-08-19,9.340,9.660,9.320,9.600,12004300.000,114369104.000<br/>1329,SH603538,2025-08-19,28.480,31.120,28.380,29.030,41696288.000,1238475648.000<br/>1330,SH603551,2025-08-19,11.550,11.550,11.270,11.340,3782000.000,42974060.000<br/>1331,SH603556,2025-08-19,27.100,28.090,27.100,27.900,11034854.000,306385984.000<br/>1332,SH603557,2025-08-19,2.690,2.720,2.670,2.700,7351700.000,19813206.000<br/>1333,SH603558,2025-08-19,9.600,9.750,9.560,9.750,4157100.000,40253768.000<br/>1334,SH603559,2025-08-19,8.500,8.540,8.370,8.380,1569300.000,13188580.000<br/>1335,SH603565,2025-08-19,10.390,10.440,10.260,10.400,12025598.000,124411688.000<br/>1336,SH603566,2025-08-19,14.970,15.400,14.930,15.240,7718043.000,117391800.000<br/>1337,SH603567,2025-08-19,12.600,12.790,12.400,12.440,11381000.000,143105104.000<br/>1338,SH603568,2025-08-19,19.110,19.170,19.030,19.140,5479915.000,104713896.000<br/>1339,SH603569,2025-08-19,8.130,8.180,8.080,8.130,7515700.000,61140852.000<br/>1340,SH603577,2025-08-19,9.880,9.950,9.820,9.920,9566100.000,94630808.000<br/>1341,SH603578,2025-08-19,13.830,14.190,13.830,14.140,3179008.000,44606340.000<br/>1342,SH603579,2025-08-19,40.000,40.420,37.530,37.530,18133554.000,696097152.000<br/>1343,SH603580,2025-08-19,14.990,15.040,14.930,15.010,1108100.000,16602000.000<br/>1344,SH603583,2025-08-19,39.440,41.400,38.680,41.090,26656250.000,1070239232.000<br/>1345,SH603585,2025-08-19,19.440,19.790,19.410,19.610,3382249.000,66129836.000<br/>1346,SH603586,2025-08-19,19.680,20.080,19.600,19.950,5719000.000,113704352.000<br/>1347,SH603587,2025-08-19,13.550,13.550,13.360,13.530,4105900.000,55246528.000<br/>1348,SH603588,2025-08-19,6.630,7.070,6.580,6.970,74587656.000,511933024.000<br/>1349,SH603589,2025-08-19,34.420,35.330,34.370,35.010,12228286.000,427270752.000<br/>1350,SH603590,2025-08-19,56.000,57.630,54.040,55.330,6387876.000,353357440.000<br/>1351,SH603595,2025-08-19,19.330,19.560,19.200,19.420,4588816.000,88987464.000<br/>1352,SH603596,2025-08-19,51.900,53.860,51.090,52.230,11314172.000,592109440.000<br/>1353,SH603598,2025-08-19,18.250,18.490,18.080,18.290,13321621.000,243206224.000<br/>1354,SH603599,2025-08-19,12.000,12.050,11.840,12.030,11865520.000,141706720.000<br/>1355,SH603600,2025-08-19,11.340,11.340,11.170,11.240,4890000.000,54946392.000<br/>1356,SH603601,2025-08-19,6.030,6.300,5.710,6.120,230619248.000,1390296704.000<br/>1357,SH603602,2025-08-19,16.000,16.050,15.790,16.030,7020122.000,112024600.000<br/>1358,SH603605,2025-08-19,84.860,84.860,83.830,83.910,5498986.000,463263456.000<br/>1359,SH603606,2025-08-19,54.660,54.860,52.400,52.790,15572628.000,828393856.000<br/>1360,SH603607,2025-08-19,27.640,27.650,26.870,27.170,14408016.000,392025952.000<br/>1361,SH603608,2025-08-19,7.300,7.780,7.110,7.620,45164936.000,335999712.000<br/>1362,SH603609,2025-08-19,8.910,8.970,8.810,8.870,8791217.000,78100384.000<br/>1363,SH603610,2025-08-19,14.730,14.730,14.190,14.260,22866354.000,328278560.000<br/>1364,SH603611,2025-08-19,27.880,29.500,27.790,28.940,20665248.000,595592384.000<br/>1365,SH603612,2025-08-19,23.900,24.490,23.650,24.030,27301698.000,656764864.000<br/>1366,SH603613,2025-08-19,24.520,24.950,24.400,24.580,14481404.000,356376096.000<br/>1367,SH603615,2025-08-19,24.140,24.790,23.970,24.500,3692200.000,89935056.000<br/>1368,SH603616,2025-08-19,5.900,5.930,5.830,5.870,23191478.000,136278128.000<br/>1369,SH603617,2025-08-19,9.380,10.240,9.100,9.990,83931272.000,806086080.000<br/>1370,SH603618,2025-08-19,6.830,6.840,6.740,6.800,16104592.000,109340144.000<br/>1371,SH603619,2025-08-19,19.500,19.580,19.390,19.500,8288800.000,161439456.000<br/>1372,SH603626,2025-08-19,11.460,11.460,11.000,11.460,163504208.000,1855983744.000<br/>1373,SH603628,2025-08-19,13.860,14.370,13.780,13.820,24524460.000,342732672.000<br/>1374,SH603629,2025-08-19,25.100,25.600,24.830,25.110,18731700.000,471265280.000<br/>1375,SH603630,2025-08-19,23.370,23.660,23.050,23.410,5174140.000,120807192.000<br/>1376,SH603633,2025-08-19,9.680,9.770,9.550,9.670,12136903.000,117289360.000<br/>1377,SH603636,2025-08-19,13.500,13.630,13.370,13.380,19756336.000,266480608.000<br/>1378,SH603637,2025-08-19,11.120,11.120,10.930,11.020,5824313.000,64149440.000<br/>1379,SH603638,2025-08-19,18.760,18.960,18.510,18.900,6321508.000,118553552.000<br/>1380,SH603639,2025-08-19,14.500,14.540,14.400,14.480,3022763.000,43717704.000<br/>1381,SH603648,2025-08-19,11.490,11.720,11.390,11.720,13375250.000,155280080.000<br/>1382,SH603650,2025-08-19,35.100,35.100,34.390,34.670,11424075.000,396178432.000<br/>1383,SH603655,2025-08-19,35.580,36.560,34.400,36.410,3680100.000,131877912.000<br/>1384,SH603656,2025-08-19,19.630,19.660,19.340,19.610,4194700.000,81773192.000<br/>1385,SH603657,2025-08-19,34.750,38.700,34.750,38.700,4755145.000,176653744.000<br/>1386,SH603658,2025-08-19,41.490,41.800,41.230,41.250,3586917.000,148817760.000<br/>1387,SH603659,2025-08-19,18.510,18.630,18.260,18.470,25439208.000,469092800.000<br/>1388,SH603660,2025-08-19,7.880,8.100,7.810,8.000,35487180.000,283176384.000<br/>1389,SH603661,2025-08-19,29.990,30.050,29.600,29.760,971353.000,28939410.000<br/>1390,SH603662,2025-08-19,70.000,72.300,68.300,70.500,16933880.000,1188487040.000<br/>1391,SH603663,2025-08-19,26.680,27.610,26.270,27.610,22680384.000,615809920.000<br/>1392,SH603665,2025-08-19,27.550,27.750,27.170,27.470,1489848.000,40935788.000<br/>1393,SH603666,2025-08-19,32.620,33.420,32.120,33.140,10191916.000,334872640.000<br/>1394,SH603667,2025-08-19,40.850,43.000,40.110,42.330,40633300.000,1692155520.000<br/>1395,SH603668,2025-08-19,13.830,13.830,13.580,13.740,10092110.000,138170304.000<br/>1396,SH603669,2025-08-19,5.690,5.900,5.650,5.680,30289352.000,174385568.000<br/>1397,SH603676,2025-08-19,12.810,13.120,12.790,12.900,7104900.000,92150384.000<br/>1398,SH603677,2025-08-19,20.510,21.350,20.270,21.130,8076900.000,168635616.000<br/>1399,SH603678,2025-08-19,37.880,37.900,36.830,36.970,12386353.000,459611616.000<br/>1400,SH603679,2025-08-19,18.620,19.660,18.260,19.520,18079880.000,348065984.000<br/>1401,SH603680,2025-08-19,13.400,13.570,13.300,13.450,4787022.000,64143536.000<br/>1402,SH603681,2025-08-19,15.980,16.240,15.910,16.190,5212765.000,83879680.000<br/>1403,SH603682,2025-08-19,6.120,6.290,6.110,6.240,12843100.000,79835888.000<br/>1404,SH603683,2025-08-19,25.900,26.840,25.610,26.210,9576024.000,251286304.000<br/>1405,SH603685,2025-08-19,15.780,16.880,15.490,16.400,5708327.000,92761776.000<br/>1406,SH603686,2025-08-19,19.590,20.170,19.200,19.350,56213836.000,1097372928.000<br/>1407,SH603687,2025-08-19,7.630,7.730,7.570,7.700,14429300.000,110389280.000<br/>1408,SH603688,2025-08-19,39.200,42.090,39.200,40.750,38132088.000,1561302400.000<br/>1409,SH603689,2025-08-19,8.780,8.850,8.740,8.830,5748000.000,50546584.000<br/>1410,SH603690,2025-08-19,26.760,26.760,26.350,26.530,17256916.000,458877024.000<br/>1411,SH603693,2025-08-19,13.490,13.580,13.420,13.550,6859790.000,92695784.000<br/>1412,SH603696,2025-08-19,11.000,11.080,10.920,11.080,9417360.000,103843016.000<br/>1413,SH603697,2025-08-19,12.850,12.960,12.710,12.900,6797560.000,87406920.000<br/>1414,SH603698,2025-08-19,18.300,18.450,18.020,18.110,5549630.000,100788928.000<br/>1415,SH603699,2025-08-19,32.810,33.400,32.490,32.990,5014575.000,165242960.000<br/>1416,SH603700,2025-08-19,12.500,12.820,12.460,12.790,4521645.000,57234152.000<br/>1417,SH603701,2025-08-19,22.020,22.090,21.070,21.390,8169582.000,176277536.000<br/>1418,SH603703,2025-08-19,10.740,11.100,10.640,10.960,16808330.000,183116496.000<br/>1419,SH603706,2025-08-19,22.280,22.280,21.800,22.140,4960490.000,109056176.000<br/>1420,SH603707,2025-08-19,11.500,11.770,11.500,11.550,18861636.000,219475616.000<br/>1421,SH603708,2025-08-19,10.660,10.910,10.650,10.820,5117017.000,55361292.000<br/>1422,SH603709,2025-08-19,15.050,16.820,14.880,14.920,9554612.000,151017312.000<br/>1423,SH603711,2025-08-19,13.600,13.650,13.560,13.620,3461500.000,47122560.000<br/>1424,SH603712,2025-08-19,22.950,23.640,22.760,23.550,43621536.000,1018895168.000<br/>1425,SH603713,2025-08-19,61.110,61.770,60.200,60.700,3397702.000,206654368.000<br/>1426,SH603716,2025-08-19,29.800,32.860,29.510,31.400,61670224.000,1977414144.000<br/>1427,SH603717,2025-08-19,8.260,8.260,8.100,8.150,9623863.000,78525424.000<br/>1428,SH603718,2025-08-19,7.240,7.540,7.210,7.340,25464480.000,187970592.000<br/>1429,SH603719,2025-08-19,13.500,13.800,13.500,13.710,14019990.000,191585216.000<br/>1430,SH603721,2025-08-19,19.390,19.760,19.390,19.610,2957142.000,58003120.000<br/>1431,SH603722,2025-08-19,46.000,47.410,45.760,46.480,2502700.000,116208576.000<br/>1432,SH603725,2025-08-19,11.450,12.220,11.240,11.270,23359668.000,272791360.000<br/>1433,SH603726,2025-08-19,19.400,19.450,19.100,19.170,5134634.000,98634400.000<br/>1434,SH603727,2025-08-19,14.600,14.630,14.410,14.580,2757000.000,40048728.000<br/>1435,SH603728,2025-08-19,63.380,67.030,62.150,65.190,21346636.000,1378917504.000<br/>1436,SH603729,2025-08-19,18.040,18.200,17.710,18.180,3178818.000,57432052.000<br/>1437,SH603730,2025-08-19,5.830,5.950,5.770,5.920,26650784.000,156449600.000<br/>1438,SH603733,2025-08-19,25.690,26.600,25.300,26.340,6264575.000,163542560.000<br/>1439,SH603737,2025-08-19,44.530,44.760,43.550,43.890,3961884.000,174236160.000<br/>1440,SH603738,2025-08-19,15.960,16.220,15.850,16.110,19366348.000,310661152.000<br/>1441,SH603739,2025-08-19,15.360,15.730,15.360,15.430,8238060.000,127655200.000<br/>1442,SH603755,2025-08-19,28.280,28.380,28.010,28.160,1381759.000,38890904.000<br/>1443,SH603757,2025-08-19,49.000,49.770,46.670,46.670,27281428.000,1302745600.000<br/>1444,SH603758,2025-08-19,13.890,14.470,13.600,14.190,14440866.000,202873712.000<br/>1445,SH603759,2025-08-19,8.720,8.770,8.680,8.740,4923512.000,42943460.000<br/>1446,SH603766,2025-08-19,13.600,13.690,13.460,13.560,15446100.000,209603632.000<br/>1447,SH603767,2025-08-19,31.150,33.980,30.800,31.760,46359460.000,1509259264.000<br/>1448,SH603768,2025-08-19,12.810,13.090,12.750,13.090,5315000.000,68818192.000<br/>1449,SH603773,2025-08-19,30.770,31.530,30.710,30.980,8248136.000,256412592.000<br/>1450,SH603776,2025-08-19,23.120,23.120,22.500,22.710,7423831.000,168509136.000<br/>1451,SH603777,2025-08-19,13.430,13.830,13.360,13.680,15959097.000,217844464.000<br/>1452,SH603778,2025-08-19,3.830,3.910,3.780,3.910,35741152.000,138197856.000<br/>1453,SH603779,2025-08-19,7.460,7.610,7.450,7.550,10514770.000,79395928.000<br/>1454,SH603786,2025-08-19,53.650,55.280,53.010,54.850,4214399.000,229107488.000<br/>1455,SH603787,2025-08-19,13.060,13.250,12.970,13.230,5235200.000,68764736.000<br/>1456,SH603788,2025-08-19,16.820,17.340,16.650,17.290,7465200.000,127221240.000<br/>1457,SH603789,2025-08-19,6.010,6.040,5.800,5.860,9228301.000,54216000.000<br/>1458,SH603790,2025-08-19,19.470,19.470,18.800,19.070,2478470.000,47101852.000<br/>1459,SH603797,2025-08-19,4.740,4.780,4.710,4.770,6920736.000,32911152.000<br/>1460,SH603798,2025-08-19,12.540,13.750,12.540,13.750,6717588.000,89779536.000<br/>1461,SH603799,2025-08-19,45.100,45.260,43.870,44.070,69325472.000,3075506944.000<br/>1462,SH603800,2025-08-19,53.000,53.720,48.490,48.490,26172388.000,1320350848.000<br/>1463,SH603801,2025-08-19,10.070,10.100,10.010,10.080,6644250.000,66867904.000<br/>1464,SH603803,2025-08-19,8.750,8.970,8.700,8.860,17321184.000,153053312.000<br/>1465,SH603806,2025-08-19,14.300,14.670,14.180,14.390,35684296.000,513236640.000<br/>1466,SH603808,2025-08-19,8.160,8.380,8.100,8.360,6750425.000,55785144.000<br/>1467,SH603809,2025-08-19,15.860,17.000,15.310,16.730,67109072.000,1083935104.000<br/>1468,SH603810,2025-08-19,15.640,16.180,15.530,15.970,3610010.000,57080304.000<br/>1469,SH603811,2025-08-19,15.300,16.820,15.300,16.820,31227794.000,513996128.000<br/>1470,SH603813,2025-08-19,15.480,15.490,15.210,15.380,664917.000,10212002.000<br/>1471,SH603815,2025-08-19,8.130,8.320,8.100,8.270,11515900.000,94666704.000<br/>1472,SH603816,2025-08-19,27.250,27.440,27.150,27.300,3241138.000,88381816.000<br/>1473,SH603817,2025-08-19,5.920,6.000,5.890,5.960,6292302.000,37454404.000<br/>1474,SH603818,2025-08-19,4.500,4.530,4.410,4.520,26359300.000,118248280.000<br/>1475,SH603819,2025-08-19,12.430,12.540,12.290,12.540,7003638.000,87029512.000<br/>1476,SH603822,2025-08-19,63.000,63.000,59.250,60.560,2797490.000,169954896.000<br/>1477,SH603823,2025-08-19,13.700,13.960,13.570,13.770,12024552.000,165283904.000<br/>1478,SH603825,2025-08-19,11.910,12.150,11.890,12.030,6875380.000,82599872.000<br/>1479,SH603826,2025-08-19,19.700,19.740,19.500,19.540,3381218.000,66167716.000<br/>1480,SH603828,2025-08-19,4.400,4.490,4.400,4.450,3769878.000,16733069.000<br/>1481,SH603829,2025-08-19,18.790,19.300,18.570,19.260,3496150.000,66446880.000<br/>1482,SH603833,2025-08-19,53.610,53.740,52.720,52.940,3461619.000,183791728.000<br/>1483,SH603836,2025-08-19,13.770,13.970,13.750,13.890,2426103.000,33646760.000<br/>1484,SH603838,2025-08-19,6.380,6.700,6.330,6.630,5161246.000,34328564.000<br/>1485,SH603839,2025-08-19,7.560,7.740,7.530,7.740,13834900.000,105961592.000<br/>1486,SH603843,2025-08-19,2.600,2.620,2.570,2.590,19681800.000,50897920.000<br/>1487,SH603848,2025-08-19,21.000,22.470,20.600,22.350,7406827.000,160267936.000<br/>1488,SH603855,2025-08-19,22.340,23.100,22.220,22.690,7880208.000,178459920.000<br/>1489,SH603856,2025-08-19,12.420,12.490,12.320,12.370,5407700.000,66905248.000<br/>1490,SH603858,2025-08-19,18.600,19.080,18.600,18.780,10385067.000,195844464.000<br/>1491,SH603859,2025-08-19,42.600,44.170,42.600,43.210,13678552.000,593885056.000<br/>1492,SH603860,2025-08-19,32.770,33.060,32.600,33.040,1446700.000,47588640.000<br/>1493,SH603861,2025-08-19,10.200,10.290,10.100,10.200,12959271.000,131998728.000<br/>1494,SH603863,2025-08-19,17.830,18.450,17.570,18.440,13203600.000,238280624.000<br/>1495,SH603866,2025-08-19,5.610,5.630,5.580,5.600,21814550.000,122278496.000<br/>1496,SH603867,2025-08-19,28.650,28.990,28.330,28.490,5244530.000,149793232.000<br/>1497,SH603868,2025-08-19,40.040,40.040,39.210,39.230,1283200.000,50580664.000<br/>1498,SH603869,2025-08-19,8.430,8.670,8.400,8.650,2702240.000,23224178.000<br/>1499,SH603871,2025-08-19,11.180,11.460,11.160,11.240,17573926.000,198558016.000<br/>1500,SH603876,2025-08-19,9.560,9.610,9.480,9.590,16353337.000,156113248.000<br/>1501,SH603877,2025-08-19,14.650,14.800,14.580,14.680,1788333.000,26308510.000<br/>1502,SH603878,2025-08-19,5.600,5.630,5.580,5.610,6324859.000,35459680.000<br/>1503,SH603879,2025-08-19,6.760,6.830,6.650,6.790,10523320.000,71059176.000<br/>1504,SH603880,2025-08-19,6.790,6.920,6.740,6.870,6907400.000,47355576.000<br/>1505,SH603881,2025-08-19,28.620,29.100,28.290,28.500,50418876.000,1438852736.000<br/>1506,SH603882,2025-08-19,30.910,31.190,30.570,30.730,7642363.000,235345568.000<br/>1507,SH603883,2025-08-19,18.430,19.230,18.400,18.780,31784540.000,599971712.000<br/>1508,SH603885,2025-08-19,12.650,12.830,12.600,12.650,14119340.000,179283568.000<br/>1509,SH603886,2025-08-19,12.770,12.820,12.700,12.800,3678400.000,47040744.000<br/>1510,SH603887,2025-08-19,18.400,18.700,18.110,18.380,26090428.000,479502144.000<br/>1511,SH603888,2025-08-19,19.740,20.600,19.670,20.080,18576172.000,373352288.000<br/>1512,SH603889,2025-08-19,6.000,6.060,5.990,6.060,7541584.000,45424788.000<br/>1513,SH603890,2025-08-19,13.630,13.860,13.560,13.830,20052484.000,275141216.000<br/>1514,SH603893,2025-08-19,181.970,189.970,179.450,180.300,14887446.000,2754236160.000<br/>1515,SH603895,2025-08-19,29.350,29.510,29.080,29.250,1547340.000,45293860.000<br/>1516,SH603896,2025-08-19,22.500,22.710,22.370,22.420,3276839.000,73891680.000<br/>1517,SH603897,2025-08-19,28.000,28.000,27.600,27.610,11897692.000,330242208.000<br/>1518,SH603898,2025-08-19,11.530,11.710,11.240,11.550,5333822.000,60985944.000<br/>1519,SH603899,2025-08-19,31.100,31.200,30.800,31.080,3997813.000,123910232.000<br/>1520,SH603900,2025-08-19,10.280,10.400,10.200,10.390,13657300.000,140949776.000<br/>1521,SH603901,2025-08-19,11.430,11.600,11.150,11.380,23997400.000,271544064.000<br/>1522,SH603903,2025-08-19,8.590,8.600,8.340,8.480,14917250.000,125746280.000<br/>1523,SH603906,2025-08-19,15.150,15.700,14.820,15.440,44185016.000,674875136.000<br/>1524,SH603908,2025-08-19,26.120,26.290,25.840,26.270,1748137.000,45744876.000<br/>1525,SH603909,2025-08-19,10.160,10.340,10.100,10.300,2375358.000,24349368.000<br/>1526,SH603912,2025-08-19,11.300,11.900,11.000,11.090,64708892.000,730743040.000<br/>1527,SH603915,2025-08-19,16.090,16.820,15.780,16.580,24055718.000,393981024.000<br/>1528,SH603916,2025-08-19,11.210,11.210,11.070,11.110,8550505.000,95126992.000<br/>1529,SH603917,2025-08-19,13.660,13.960,13.500,13.960,8412340.000,115876448.000<br/>1530,SH603918,2025-08-19,19.650,20.020,19.540,19.700,20039328.000,395877248.000<br/>1531,SH603919,2025-08-19,19.010,19.960,19.000,19.610,10073508.000,197302896.000<br/>1532,SH603920,2025-08-19,36.630,37.460,35.920,37.270,35298316.000,1298286976.000<br/>1533,SH603922,2025-08-19,21.600,22.600,21.440,21.800,12219470.000,268784320.000<br/>1534,SH603926,2025-08-19,12.800,13.490,12.800,13.240,8336270.000,109428328.000<br/>1535,SH603927,2025-08-19,20.710,20.820,20.500,20.590,16851624.000,347852832.000<br/>1536,SH603928,2025-08-19,15.950,16.140,15.800,16.060,9288884.000,148540512.000<br/>1537,SH603929,2025-08-19,35.500,35.500,34.430,34.820,5060300.000,175761696.000<br/>1538,SH603931,2025-08-19,27.990,28.200,27.730,27.950,3930067.000,109844528.000<br/>1539,SH603933,2025-08-19,17.220,17.400,17.110,17.320,5043000.000,87129600.000<br/>1540,SH603936,2025-08-19,11.900,12.010,11.550,11.920,76121568.000,898544832.000<br/>1541,SH603937,2025-08-19,11.150,11.170,10.960,11.080,9094374.000,100539072.000<br/>1542,SH603938,2025-08-19,15.380,15.520,15.250,15.440,5621789.000,86444416.000<br/>1543,SH603939,2025-08-19,23.880,24.360,23.800,24.060,9419876.000,226787952.000<br/>1544,SH603948,2025-08-19,21.180,21.600,21.070,21.580,4046000.000,86508840.000<br/>1545,SH603949,2025-08-19,19.000,19.270,18.810,19.160,4387820.000,83561408.000<br/>1546,SH603950,2025-08-19,26.840,28.940,26.710,27.960,24894508.000,689761472.000<br/>1547,SH603955,2025-08-19,40.810,40.870,39.850,39.950,5833340.000,234337072.000<br/>1548,SH603956,2025-08-19,6.890,7.200,6.860,7.110,37176484.000,262243936.000<br/>1549,SH603958,2025-08-19,16.680,16.980,16.410,16.780,5179600.000,85945776.000<br/>1550,SH603959,2025-08-19,5.590,5.710,5.470,5.580,18856620.000,105219616.000<br/>1551,SH603960,2025-08-19,20.190,20.520,20.040,20.370,11673007.000,236904400.000<br/>1552,SH603966,2025-08-19,11.220,11.250,11.130,11.160,16033459.000,179443776.000<br/>1553,SH603967,2025-08-19,11.640,11.750,11.590,11.690,4336730.000,50684664.000<br/>1554,SH603968,2025-08-19,12.830,13.000,12.550,12.940,2913200.000,37403496.000<br/>1555,SH603969,2025-08-19,9.780,10.230,9.660,9.910,40516040.000,400070208.000<br/>1556,SH603970,2025-08-19,14.080,14.230,14.070,14.170,2467623.000,34934740.000<br/>1557,SH603976,2025-08-19,22.280,22.610,22.000,22.180,3642700.000,81102432.000<br/>1558,SH603977,2025-08-19,12.740,12.850,12.610,12.700,8554825.000,108906920.000<br/>1559,SH603978,2025-08-19,17.070,17.340,17.020,17.190,5156900.000,88523968.000<br/>1560,SH603979,2025-08-19,52.300,52.890,52.070,52.270,4100853.000,215160448.000<br/>1561,SH603980,2025-08-19,5.680,5.750,5.620,5.720,21352200.000,121817528.000<br/>1562,SH603982,2025-08-19,9.290,9.440,9.190,9.430,14720094.000,137588512.000<br/>1563,SH603983,2025-08-19,43.190,44.460,42.600,43.780,4540700.000,198833216.000<br/>1564,SH603985,2025-08-19,18.400,18.480,18.120,18.320,13404839.000,245183504.000<br/>1565,SH603986,2025-08-19,125.480,128.880,122.850,123.260,32317520.000,4046362880.000<br/>1566,SH603987,2025-08-19,8.920,9.190,8.850,9.080,20598640.000,186784720.000<br/>1567,SH603988,2025-08-19,23.690,24.050,23.400,23.650,5186432.000,122958240.000<br/>1568,SH603989,2025-08-19,17.470,18.130,17.120,17.570,11733335.000,205015120.000<br/>1569,SH603990,2025-08-19,15.400,15.550,15.210,15.420,16153270.000,248821024.000<br/>1570,SH603991,2025-08-19,61.590,62.660,61.400,61.730,3549169.000,219763664.000<br/>1571,SH603992,2025-08-19,27.130,29.550,26.330,29.060,11562059.000,320828896.000<br/>1572,SH603993,2025-08-19,10.770,11.050,10.770,10.850,243029680.000,2645447424.000<br/>1573,SH603995,2025-08-19,18.410,18.420,18.120,18.200,7368035.000,134294080.000<br/>1574,SH603997,2025-08-19,12.240,12.540,12.080,12.390,24859168.000,306670176.000<br/>1575,SH603998,2025-08-19,11.520,11.740,11.430,11.510,20421000.000,236733024.000<br/>1576,SH603999,2025-08-19,6.890,6.980,6.770,6.940,15314400.000,105803472.000<br/>1577,SH605001,2025-08-19,7.790,7.860,7.720,7.850,6657450.000,51947992.000<br/>1578,SH605003,2025-08-19,22.480,22.600,21.950,22.380,1686325.000,37513032.000<br/>1579,SH605005,2025-08-19,19.500,20.290,19.380,20.010,7566500.000,150589296.000<br/>1580,SH605006,2025-08-19,8.660,8.760,8.500,8.530,45712900.000,391971904.000<br/>1581,SH605007,2025-08-19,12.350,12.520,12.290,12.520,3116037.000,38723296.000<br/>1582,SH605008,2025-08-19,14.400,14.440,14.110,14.360,3641660.000,51950828.000<br/>1583,SH605009,2025-08-19,41.500,42.660,41.100,42.100,5443167.000,227980560.000<br/>1584,SH605011,2025-08-19,22.340,22.500,22.240,22.360,3605306.000,80587496.000<br/>1585,SH605016,2025-08-19,20.420,21.230,20.060,21.200,12373110.000,255622912.000<br/>1586,SH605018,2025-08-19,13.240,13.680,12.850,13.170,15147400.000,199072368.000<br/>1587,SH605020,2025-08-19,30.600,32.480,30.370,30.460,20501126.000,635597376.000<br/>1588,SH605028,2025-08-19,20.100,22.200,19.460,22.200,11179329.000,236630896.000<br/>1589,SH605033,2025-08-19,21.340,21.400,21.130,21.350,3473800.000,73926664.000<br/>1590,SH605050,2025-08-19,14.930,15.390,14.840,15.210,8128578.000,122779192.000<br/>1591,SH605055,2025-08-19,7.290,7.520,7.290,7.520,11450100.000,84816760.000<br/>1592,SH605056,2025-08-19,15.000,15.140,14.750,15.080,3375799.000,50498952.000<br/>1593,SH605058,2025-08-19,30.600,30.600,29.880,30.430,3537100.000,107060056.000<br/>1594,SH605060,2025-08-19,26.260,26.260,24.180,24.540,6461800.000,160717568.000<br/>1595,SH605066,2025-08-19,8.280,8.380,8.190,8.250,26195324.000,216339264.000<br/>1596,SH605068,2025-08-19,25.540,25.540,24.020,25.540,12575825.000,319500160.000<br/>1597,SH605069,2025-08-19,11.230,11.460,11.120,11.410,8999580.000,101666328.000<br/>1598,SH605077,2025-08-19,17.650,18.320,17.550,18.230,6525739.000,117493640.000<br/>1599,SH605080,2025-08-19,28.060,28.390,27.600,28.360,3129780.000,87455328.000<br/>1600,SH605081,2025-08-19,13.420,13.500,13.210,13.340,2152353.000,28631130.000<br/>1601,SH605086,2025-08-19,28.260,28.690,27.950,28.090,2006840.000,56540684.000<br/>1602,SH605088,2025-08-19,39.000,39.150,38.000,38.880,8419744.000,324988896.000<br/>1603,SH605089,2025-08-19,26.300,27.540,26.180,27.480,3692308.000,99675728.000<br/>1604,SH605090,2025-08-19,29.830,29.880,28.660,28.910,16103058.000,470043040.000<br/>1605,SH605098,2025-08-19,37.900,38.180,37.560,37.820,1548560.000,58474536.000<br/>1606,SH605099,2025-08-19,31.510,31.780,31.290,31.440,3648270.000,114898552.000<br/>1607,SH605100,2025-08-19,21.720,23.780,21.710,23.780,11751617.000,272859456.000<br/>1608,SH605108,2025-08-19,19.840,20.140,19.700,20.090,5497118.000,109641504.000<br/>1609,SH605111,2025-08-19,34.580,34.840,34.010,34.400,13843862.000,476525216.000<br/>1610,SH605116,2025-08-19,23.920,26.330,23.900,25.030,16574654.000,425024224.000<br/>1611,SH605117,2025-08-19,57.080,58.520,56.600,56.800,23214596.000,1332513152.000<br/>1612,SH605118,2025-08-19,32.230,32.300,31.000,31.230,7035500.000,221904416.000<br/>1613,SH605122,2025-08-19,14.080,14.200,14.000,14.160,3898423.000,55055072.000<br/>1614,SH605123,2025-08-19,76.840,76.860,73.200,74.270,3584388.000,265224432.000<br/>1615,SH605128,2025-08-19,38.870,39.410,37.500,38.690,4806728.000,184690816.000<br/>1616,SH605133,2025-08-19,33.160,34.760,32.010,34.260,13228150.000,444866464.000<br/>1617,SH605136,2025-08-19,10.060,10.330,9.950,10.280,31037770.000,315820608.000<br/>1618,SH605138,2025-08-19,7.440,8.180,7.350,7.900,19088600.000,149304912.000<br/>1619,SH605151,2025-08-19,19.570,20.550,19.210,20.150,4776200.000,95239880.000<br/>1620,SH605155,2025-08-19,13.600,14.900,13.580,14.590,12474500.000,177003776.000<br/>1621,SH605158,2025-08-19,9.090,9.130,9.000,9.130,6942140.000,63001980.000<br/>1622,SH605162,2025-08-19,8.890,9.070,8.870,9.040,14073400.000,126336624.000<br/>1623,SH605166,2025-08-19,12.040,12.240,11.920,12.130,9983800.000,120532328.000<br/>1624,SH605167,2025-08-19,10.890,11.110,10.860,11.030,7570600.000,83229096.000<br/>1625,SH605168,2025-08-19,34.000,34.530,33.700,34.170,6677580.000,228451072.000<br/>1626,SH605169,2025-08-19,18.480,18.490,17.240,17.450,30306380.000,534710752.000<br/>1627,SH605177,2025-08-19,20.690,21.100,20.690,20.940,2356600.000,49333392.000<br/>1628,SH605178,2025-08-19,24.760,26.050,24.610,25.700,6707680.000,170251008.000<br/>1629,SH605179,2025-08-19,20.410,21.000,20.350,20.830,13102100.000,271235968.000<br/>1630,SH605180,2025-08-19,15.640,16.060,15.600,15.800,5177041.000,81752184.000<br/>1631,SH605183,2025-08-19,21.520,22.560,21.300,21.410,7051799.000,154339152.000<br/>1632,SH605186,2025-08-19,23.130,23.350,22.920,23.240,1994500.000,46243004.000<br/>1633,SH605188,2025-08-19,12.390,12.840,12.220,12.430,29538720.000,369664800.000<br/>1634,SH605189,2025-08-19,16.340,16.720,16.050,16.500,5593913.000,91618368.000<br/>1635,SH605196,2025-08-19,22.030,22.520,21.450,21.870,13728200.000,301320160.000<br/>1636,SH605198,2025-08-19,49.800,50.110,48.730,49.110,2327210.000,114499016.000<br/>1637,SH605199,2025-08-19,9.160,9.300,9.160,9.210,6019700.000,55643668.000<br/>1638,SH605208,2025-08-19,16.000,16.750,15.460,15.830,28198412.000,447488704.000<br/>1639,SH605218,2025-08-19,23.620,24.000,23.460,23.890,3707700.000,88360064.000<br/>1640,SH605222,2025-08-19,16.050,16.310,15.970,16.130,4326395.000,69822144.000<br/>1641,SH605228,2025-08-19,17.400,17.940,17.110,17.630,14558250.000,255984016.000<br/>1642,SH605258,2025-08-19,32.310,32.780,32.080,32.770,2807900.000,91371344.000<br/>1643,SH605259,2025-08-19,27.740,28.770,27.600,28.250,3268332.000,92497104.000<br/>1644,SH605266,2025-08-19,21.580,21.890,21.580,21.810,2053293.000,44687392.000<br/>1645,SH605268,2025-08-19,10.010,10.120,9.900,10.020,6626400.000,66303172.000<br/>1646,SH605277,2025-08-19,27.490,27.490,26.270,26.370,44324252.000,1184060160.000<br/>1647,SH605286,2025-08-19,43.750,45.410,42.880,43.250,4861858.000,213900176.000<br/>1648,SH605287,2025-08-19,15.910,16.710,15.890,16.600,5002540.000,81968536.000<br/>1649,SH605288,2025-08-19,57.270,59.880,56.490,58.980,2009720.000,117388216.000<br/>1650,SH605289,2025-08-19,40.790,41.200,39.880,40.970,3503025.000,142151776.000<br/>1651,SH605296,2025-08-19,31.990,32.840,31.990,32.340,4371870.000,141658976.000<br/>1652,SH605298,2025-08-19,23.010,23.060,22.000,22.210,8018672.000,179615200.000<br/>1653,SH605299,2025-08-19,9.980,10.020,9.820,9.840,13298700.000,131517840.000<br/>1654,SH605300,2025-08-19,13.780,14.270,13.700,14.250,10114642.000,142716624.000<br/>1655,SH605303,2025-08-19,14.290,15.050,13.200,15.050,16675840.000,235610208.000<br/>1656,SH605305,2025-08-19,39.930,40.490,39.550,39.980,7929435.000,316833856.000<br/>1657,SH605318,2025-08-19,29.760,29.760,29.040,29.660,1826400.000,53603464.000<br/>1658,SH605319,2025-08-19,34.880,35.100,33.960,34.600,4036949.000,139337072.000<br/>1659,SH605333,2025-08-19,33.910,34.340,33.100,34.110,6064300.000,204825632.000<br/>1660,SH605336,2025-08-19,16.000,16.000,15.810,16.000,2844700.000,45279388.000<br/>1661,SH605337,2025-08-19,12.830,14.050,12.770,14.050,30945404.000,415968384.000<br/>1662,SH605338,2025-08-19,20.010,21.400,19.990,21.400,6507700.000,135933296.000<br/>1663,SH605339,2025-08-19,18.050,18.230,18.000,18.120,1543092.000,27930862.000<br/>1664,SH605358,2025-08-19,25.850,25.850,25.400,25.670,11929848.000,305844896.000<br/>1665,SH605365,2025-08-19,15.900,16.080,15.800,16.010,3557661.000,56733372.000<br/>1666,SH605366,2025-08-19,6.460,6.530,6.430,6.520,13415744.000,87204096.000<br/>1667,SH605368,2025-08-19,10.110,10.180,10.090,10.130,4037480.000,40927872.000<br/>1668,SH605369,2025-08-19,20.440,20.620,20.360,20.480,2422578.000,49607464.000<br/>1669,SH605376,2025-08-19,42.320,46.240,42.100,46.240,11262191.000,502129728.000<br/>1670,SH605377,2025-08-19,9.510,9.650,9.420,9.500,6692484.000,63730528.000<br/>1671,SH605378,2025-08-19,25.900,27.300,25.500,27.300,19276928.000,511338592.000<br/>1672,SH605388,2025-08-19,7.580,7.750,7.580,7.710,17051480.000,130829056.000<br/>1673,SH605389,2025-08-19,44.280,44.540,43.090,43.650,2584260.000,113208280.000<br/>1674,SH605398,2025-08-19,32.860,33.760,32.500,33.440,9672124.000,322188192.000<br/>1675,SH605399,2025-08-19,13.590,13.780,13.550,13.750,5363342.000,73540896.000<br/>1676,SH605488,2025-08-19,33.660,35.100,32.970,34.390,17340976.000,591902592.000<br/>1677,SH605499,2025-08-19,285.330,298.500,285.220,296.650,3829592.000,1127750912.000<br/>1678,SH605500,2025-08-19,10.050,10.110,9.950,10.070,9687005.000,97177520.000<br/>1679,SH605507,2025-08-19,23.450,23.620,22.910,22.920,8212324.000,190236624.000<br/>1680,SH605555,2025-08-19,17.900,18.160,17.550,18.050,11119654.000,199002096.000<br/>1681,SH605566,2025-08-19,24.410,26.340,24.200,25.250,11828533.000,299216416.000<br/>1682,SH605567,2025-08-19,10.770,11.060,10.710,11.000,6105100.000,66769328.000<br/>1683,SH605577,2025-08-19,13.780,13.910,13.590,13.810,4017000.000,55256932.000<br/>1684,SH605580,2025-08-19,17.500,17.600,17.070,17.320,7336620.000,126298568.000<br/>1685,SH605588,2025-08-19,59.510,61.640,57.100,57.190,10685250.000,629857600.000<br/>1686,SH605589,2025-08-19,33.580,33.770,31.550,31.820,40616040.000,1308603392.000<br/>1687,SH605598,2025-08-19,27.400,27.750,27.050,27.150,12370040.000,336594656.000<br/>1688,SH605599,2025-08-19,14.950,15.070,14.910,15.040,3494656.000,52358740.000<br/>1689,SH688001,2025-08-19,28.800,28.800,27.880,28.450,3171254.000,89642784.000<br/>1690,SH688002,2025-08-19,68.200,69.380,67.680,68.040,4971733.000,340586720.000<br/>1691,SH688003,2025-08-19,55.900,58.770,55.180,57.390,9406240.000,536481120.000<br/>1692,SH688004,2025-08-19,26.270,26.660,25.620,25.990,3045940.000,79736272.000<br/>1693,SH688005,2025-08-19,22.670,22.880,22.260,22.650,18481288.000,417179232.000<br/>1694,SH688006,2025-08-19,21.690,21.690,21.140,21.400,6468443.000,138244224.000<br/>1695,SH688007,2025-08-19,18.250,20.000,17.900,19.510,39764988.000,762946688.000<br/>1696,SH688008,2025-08-19,92.330,93.070,89.500,89.600,35089728.000,3205167872.000<br/>1697,SH688009,2025-08-19,5.480,5.490,5.410,5.420,26999996.000,146879104.000<br/>1698,SH688010,2025-08-19,35.410,35.940,35.040,35.330,4320591.000,153017728.000<br/>1699,SH688011,2025-08-19,45.000,45.200,42.470,42.780,5243014.000,226970656.000<br/>1700,SH688012,2025-08-19,194.440,196.260,191.600,191.610,10756088.000,2087224960.000<br/>1701,SH688013,2025-08-19,40.000,40.490,39.400,39.960,1129408.000,45028256.000<br/>1702,SH688015,2025-08-19,22.050,22.450,21.780,22.160,1736999.000,38267872.000<br/>1703,SH688016,2025-08-19,119.340,120.100,115.990,116.720,2401943.000,282277024.000<br/>1704,SH688017,2025-08-19,147.480,154.440,145.680,151.180,9914161.000,1486591232.000<br/>1705,SH688018,2025-08-19,169.650,174.880,168.500,170.280,4643699.000,799298944.000<br/>1706,SH688019,2025-08-19,149.130,152.350,148.390,148.680,3453458.000,518390464.000<br/>1707,SH688020,2025-08-19,56.880,60.270,56.550,57.870,5511019.000,322409536.000<br/>1708,SH688021,2025-08-19,20.730,20.900,19.410,19.900,5587806.000,111207552.000<br/>1709,SH688022,2025-08-19,17.510,18.050,17.260,17.800,7147007.000,126316800.000<br/>1710,SH688023,2025-08-19,59.180,60.310,58.630,58.780,4257614.000,252516336.000<br/>1711,SH688025,2025-08-19,135.850,135.850,125.000,132.500,2408082.000,309495616.000<br/>1712,SH688026,2025-08-19,20.100,20.620,19.800,19.870,4764075.000,95912464.000<br/>1713,SH688027,2025-08-19,298.760,299.500,291.440,293.000,2301546.000,678263360.000<br/>1714,SH688028,2025-08-19,25.800,25.920,25.170,25.630,3398412.000,86893120.000<br/>1715,SH688029,2025-08-19,95.410,96.490,93.000,93.290,4187075.000,395380736.000<br/>1716,SH688030,2025-08-19,20.410,20.600,20.160,20.270,2799065.000,56981280.000<br/>1717,SH688031,2025-08-19,53.260,54.550,52.470,53.510,5139337.000,275169376.000<br/>1718,SH688032,2025-08-19,113.900,113.900,111.000,111.260,1479186.000,165823904.000<br/>1719,SH688033,2025-08-19,7.160,7.190,7.080,7.180,14993194.000,107156176.000<br/>1720,SH688035,2025-08-19,57.400,65.300,55.500,60.660,17564900.000,1051950400.000<br/>1721,SH688036,2025-08-19,82.500,83.450,81.510,81.700,6042918.000,495807968.000<br/>1722,SH688037,2025-08-19,125.500,125.600,121.700,122.000,4080165.000,501684000.000<br/>1723,SH688038,2025-08-19,17.710,17.710,17.200,17.510,3572410.000,62521568.000<br/>1724,SH688039,2025-08-19,52.500,54.540,52.070,53.000,7568833.000,403179008.000<br/>1725,SH688041,2025-08-19,152.100,153.660,148.700,148.730,36311640.000,5472754688.000<br/>1726,SH688045,2025-08-19,43.100,43.180,41.380,41.610,3544923.000,148268800.000<br/>1727,SH688046,2025-08-19,18.970,19.190,18.060,18.080,6063058.000,112326072.000<br/>1728,SH688047,2025-08-19,133.230,135.840,131.010,132.340,5900985.000,787244416.000<br/>1729,SH688048,2025-08-19,76.600,77.960,74.780,75.550,6691876.000,508325248.000<br/>1730,SH688049,2025-08-19,54.220,55.190,53.130,53.490,8480492.000,459174720.000<br/>1731,SH688050,2025-08-19,77.620,78.290,76.800,76.820,4051028.000,313752288.000<br/>1732,SH688051,2025-08-19,39.790,42.000,39.030,41.190,3311186.000,135090688.000<br/>1733,SH688052,2025-08-19,181.000,186.320,173.130,175.900,3529203.000,625983552.000<br/>1734,SH688053,2025-08-19,36.450,36.700,35.600,36.320,1926536.000,69665072.000<br/>1735,SH688055,2025-08-19,4.140,4.190,4.110,4.140,9173876.000,38043652.000<br/>1736,SH688056,2025-08-19,39.520,40.270,38.840,39.310,1013577.000,39868252.000<br/>1737,SH688057,2025-08-19,13.410,13.560,13.410,13.470,2163424.000,29164180.000<br/>1738,SH688058,2025-08-19,32.000,33.300,31.480,32.620,2960584.000,96778800.000<br/>1739,SH688059,2025-08-19,67.000,69.980,63.850,68.040,6123960.000,411177632.000<br/>1740,SH688060,2025-08-19,41.710,42.330,41.530,41.950,548605.000,23013412.000<br/>1741,SH688061,2025-08-19,35.180,35.950,35.050,35.680,1303539.000,46320944.000<br/>1742,SH688062,2025-08-19,36.710,39.310,36.420,36.600,16254695.000,612835648.000<br/>1743,SH688063,2025-08-19,45.800,47.450,45.800,46.720,8269219.000,386854272.000<br/>1744,SH688065,2025-08-19,51.940,52.200,50.890,50.890,4575236.000,235224864.000<br/>1745,SH688066,2025-08-19,22.840,23.650,22.440,23.320,17318954.000,401051072.000<br/>1746,SH688067,2025-08-19,26.810,27.110,26.420,26.860,1744714.000,46659600.000<br/>1747,SH688068,2025-08-19,227.510,247.900,226.800,233.250,2759530.000,658203968.000<br/>1748,SH688069,2025-08-19,25.300,25.900,25.210,25.500,1312271.000,33517148.000<br/>1749,SH688070,2025-08-19,56.880,57.700,55.030,56.420,3048257.000,172431424.000<br/>1750,SH688071,2025-08-19,48.000,49.440,46.730,48.050,3018738.000,144549392.000<br/>1751,SH688072,2025-08-19,169.700,169.700,166.060,166.190,3990099.000,668869696.000<br/>1752,SH688073,2025-08-19,61.240,61.990,59.420,59.620,1242035.000,74928984.000<br/>1753,SH688075,2025-08-19,42.900,43.190,42.320,42.560,864317.000,36863576.000<br/>1754,SH688076,2025-08-19,46.260,47.210,45.210,45.800,8726863.000,403079392.000<br/>1755,SH688077,2025-08-19,34.180,35.900,34.050,35.020,11284237.000,394314816.000<br/>1756,SH688078,2025-08-19,34.710,34.990,33.870,33.870,2075324.000,71075152.000<br/>1757,SH688079,2025-08-19,12.250,12.350,12.060,12.150,5377082.000,65657768.000<br/>1758,SH688080,2025-08-19,51.000,51.300,50.040,51.080,2462172.000,125035456.000<br/>1759,SH688081,2025-08-19,25.010,26.390,24.600,25.200,6735995.000,172155408.000<br/>1760,SH688082,2025-08-19,118.460,118.470,114.830,114.980,4658460.000,541221248.000<br/>1761,SH688083,2025-08-19,76.800,77.150,75.300,76.270,3057331.000,233169488.000<br/>1762,SH688084,2025-08-19,98.600,102.500,96.800,99.080,3056240.000,305189792.000<br/>1763,SH688085,2025-08-19,20.930,21.450,20.760,20.930,3972928.000,83533712.000<br/>1764,SH688087,2025-08-19,28.880,28.880,28.320,28.570,1780409.000,50865096.000<br/>1765,SH688088,2025-08-19,51.980,52.710,50.900,52.150,11602415.000,600873792.000<br/>1766,SH688089,2025-08-19,29.200,29.200,28.010,28.240,7776485.000,220692160.000<br/>1767,SH688090,2025-08-19,36.150,38.080,35.880,37.020,5536365.000,205641200.000<br/>1768,SH688091,2025-08-19,81.080,81.750,74.200,74.400,6179700.000,480012160.000<br/>1769,SH688092,2025-08-19,25.710,25.880,25.340,25.750,1404612.000,35973988.000<br/>1770,SH688093,2025-08-19,36.900,37.310,36.310,36.600,4295003.000,157545488.000<br/>1771,SH688095,2025-08-19,78.000,80.440,77.380,78.870,2742068.000,216787088.000<br/>1772,SH688096,2025-08-19,9.570,9.950,9.430,9.670,9078645.000,87680664.000<br/>1773,SH688097,2025-08-19,33.540,33.540,32.420,33.000,7736257.000,254747472.000<br/>1774,SH688098,2025-08-19,15.400,15.400,14.310,15.400,19562524.000,295948896.000<br/>1775,SH688099,2025-08-19,78.680,80.500,78.170,79.560,13705966.000,1087758208.000<br/>1776,SH688100,2025-08-19,35.380,35.580,34.970,35.150,2426204.000,85507640.000<br/>1777,SH688101,2025-08-19,14.830,15.870,14.830,15.490,7283489.000,112460680.000<br/>1778,SH688102,2025-08-19,16.340,16.660,16.100,16.250,15273716.000,249267600.000<br/>1779,SH688103,2025-08-19,67.400,68.490,65.860,67.610,2325968.000,155611024.000<br/>1780,SH688105,2025-08-19,26.440,26.440,25.810,25.890,3251486.000,84510592.000<br/>1781,SH688106,2025-08-19,19.180,19.180,18.830,18.950,8800120.000,166992448.000<br/>1782,SH688107,2025-08-19,29.810,30.580,29.590,29.930,6125190.000,183857856.000<br/>1783,SH688108,2025-08-19,42.520,47.000,39.010,40.420,81171552.000,3480724992.000<br/>1784,SH688109,2025-08-19,40.510,40.880,40.200,40.550,1817317.000,73625648.000<br/>1785,SH688110,2025-08-19,100.080,103.980,97.000,102.110,35929608.000,3624096512.000<br/>1786,SH688111,2025-08-19,300.900,305.990,296.250,296.350,5525342.000,1660552960.000<br/>1787,SH688112,2025-08-19,40.110,40.290,39.250,39.610,3895384.000,154085152.000<br/>1788,SH688113,2025-08-19,41.560,41.750,40.630,41.300,1003062.000,41249856.000<br/>1789,SH688114,2025-08-19,71.130,71.990,69.520,69.600,4347547.000,305912192.000<br/>1790,SH688115,2025-08-19,71.850,72.850,69.990,70.290,652241.000,46066016.000<br/>1791,SH688116,2025-08-19,44.500,45.200,43.850,44.820,10513699.000,467729984.000<br/>1792,SH688117,2025-08-19,43.410,46.000,43.000,44.710,12247709.000,546071168.000<br/>1793,SH688118,2025-08-19,31.500,38.000,31.390,35.510,13640382.000,476824320.000<br/>1794,SH688119,2025-08-19,4.440,4.500,4.420,4.450,14753618.000,65700312.000<br/>1795,SH688120,2025-08-19,113.000,113.000,110.030,110.310,6273529.000,695923968.000<br/>1796,SH688121,2025-08-19,14.390,14.490,14.210,14.270,3453090.000,49588096.000<br/>1797,SH688122,2025-08-19,58.750,59.900,57.900,58.340,12196023.000,715017856.000<br/>1798,SH688123,2025-08-19,78.470,78.790,77.200,77.560,5020585.000,390881536.000<br/>1799,SH688125,2025-08-19,43.970,44.430,43.020,43.340,1359658.000,59247088.000<br/>1800,SH688126,2025-08-19,19.590,19.740,19.260,19.330,31968332.000,622101952.000<br/>1801,SH688127,2025-08-19,31.940,33.480,31.700,32.020,8417658.000,272672832.000<br/>1802,SH688128,2025-08-19,28.220,28.380,27.820,27.970,2740156.000,76812624.000<br/>1803,SH688129,2025-08-19,25.890,25.890,25.350,25.590,1373345.000,35092672.000<br/>1804,SH688130,2025-08-19,25.380,25.500,24.820,25.150,3075552.000,77144712.000<br/>1805,SH688131,2025-08-19,57.940,58.240,55.150,55.260,7132441.000,403707744.000<br/>1806,SH688132,2025-08-19,21.660,21.660,21.090,21.090,2533197.000,53885328.000<br/>1807,SH688133,2025-08-19,28.200,28.680,27.600,27.700,5162267.000,144533056.000<br/>1808,SH688135,2025-08-19,23.000,23.000,22.400,22.730,7158731.000,162392928.000<br/>1809,SH688136,2025-08-19,45.110,47.150,45.050,45.200,9859781.000,457145792.000<br/>1810,SH688137,2025-08-19,46.630,47.620,46.500,46.800,1087465.000,51109180.000<br/>1811,SH688138,2025-08-19,32.790,32.860,31.700,31.870,5025783.000,161367536.000<br/>1812,SH688139,2025-08-19,35.710,35.950,34.920,35.000,3672938.000,129817120.000<br/>1813,SH688141,2025-08-19,35.070,35.070,33.100,33.600,23861864.000,807667392.000<br/>1814,SH688143,2025-08-19,50.650,51.280,49.500,49.610,4249559.000,212981856.000<br/>1815,SH688146,2025-08-19,40.080,41.510,39.580,39.580,14283874.000,576020352.000<br/>1816,SH688147,2025-08-19,38.100,38.380,37.030,37.350,9982798.000,374818112.000<br/>1817,SH688148,2025-08-19,5.820,5.950,5.770,5.920,12176848.000,71615968.000<br/>1818,SH688150,2025-08-19,27.920,28.000,26.450,26.760,6751084.000,182148544.000<br/>1819,SH688151,2025-08-19,26.380,26.380,25.700,25.740,7507195.000,194033936.000<br/>1820,SH688152,2025-08-19,48.450,51.450,48.000,50.120,5651165.000,282387840.000<br/>1821,SH688153,2025-08-19,34.700,35.200,33.900,34.460,4677233.000,161250656.000<br/>1822,SH688155,2025-08-19,57.570,59.800,56.870,58.870,5946753.000,348227008.000<br/>1823,SH688156,2025-08-19,21.640,22.680,21.410,22.580,3811942.000,84332624.000<br/>1824,SH688157,2025-08-19,40.910,44.860,40.520,44.150,5016911.000,212738800.000<br/>1825,SH688158,2025-08-19,27.150,27.340,26.280,26.350,35744608.000,956694016.000<br/>1826,SH688159,2025-08-19,73.580,75.610,71.640,72.910,6728439.000,493834048.000<br/>1827,SH688160,2025-08-19,95.600,99.830,93.120,97.590,2777862.000,269378144.000<br/>1828,SH688161,2025-08-19,31.850,32.590,31.430,31.560,2845170.000,90597024.000<br/>1829,SH688162,2025-08-19,32.880,33.160,32.100,32.960,2774031.000,90798936.000<br/>1830,SH688163,2025-08-19,26.300,26.800,26.010,26.380,1668072.000,43984684.000<br/>1831,SH688165,2025-08-19,25.400,27.260,24.750,26.700,43375952.000,1135674112.000<br/>1832,SH688166,2025-08-19,111.500,113.590,107.720,109.600,9838428.000,1088996480.000<br/>1833,SH688167,2025-08-19,118.000,122.580,114.020,118.970,8115768.000,967025984.000<br/>1834,SH688168,2025-08-19,77.530,78.950,75.850,77.170,1942647.000,149871856.000<br/>1835,SH688169,2025-08-19,208.000,208.210,200.880,206.700,6662216.000,1368600320.000<br/>1836,SH688170,2025-08-19,35.820,36.340,34.600,35.000,8913075.000,314074976.000<br/>1837,SH688171,2025-08-19,43.900,44.150,42.720,43.100,1222176.000,52634080.000<br/>1838,SH688172,2025-08-19,20.840,21.050,20.600,20.620,6836440.000,141987360.000<br/>1839,SH688173,2025-08-19,15.800,15.850,15.430,15.770,11340640.000,177603792.000<br/>1840,SH688175,2025-08-19,21.810,23.150,21.810,22.720,3339396.000,75602464.000<br/>1841,SH688176,2025-08-19,12.450,12.740,12.240,12.260,20181900.000,251012112.000<br/>1842,SH688177,2025-08-19,33.900,35.240,33.630,33.970,5261428.000,180819120.000<br/>1843,SH688178,2025-08-19,24.600,24.800,23.870,24.660,1785270.000,43867520.000<br/>1844,SH688179,2025-08-19,15.550,15.800,15.310,15.360,8959819.000,138612976.000<br/>1845,SH688180,2025-08-19,47.000,47.600,45.310,45.320,21041744.000,976654592.000<br/>1846,SH688181,2025-08-19,38.440,38.440,37.000,38.100,10658196.000,402564928.000<br/>1847,SH688182,2025-08-19,28.130,28.140,27.400,27.690,5402289.000,149931808.000<br/>1848,SH688183,2025-08-19,56.000,57.420,53.990,54.720,24820700.000,1367283712.000<br/>1849,SH688184,2025-08-19,11.050,11.050,10.790,10.860,1735679.000,18851694.000<br/>1850,SH688185,2025-08-19,85.190,86.950,83.620,84.000,3634685.000,310187488.000<br/>1851,SH688186,2025-08-19,26.300,26.870,26.230,26.480,12728147.000,337240192.000<br/>1852,SH688187,2025-08-19,45.630,45.670,44.900,45.000,5324599.000,240642160.000<br/>1853,SH688188,2025-08-19,138.990,142.400,137.640,140.800,3259253.000,456333984.000<br/>1854,SH688189,2025-08-19,17.190,18.180,15.770,16.110,51398064.000,868843840.000<br/>1855,SH688190,2025-08-19,100.010,100.750,97.680,97.950,1051368.000,103908416.000<br/>1856,SH688191,2025-08-19,26.250,26.720,25.630,25.890,2766162.000,72212576.000<br/>1857,SH688192,2025-08-19,84.440,85.440,81.320,81.350,2665840.000,221631104.000<br/>1858,SH688193,2025-08-19,51.760,52.290,50.860,51.580,712351.000,36591888.000<br/>1859,SH688195,2025-08-19,70.030,75.580,66.660,67.430,25973774.000,1819358080.000<br/>1860,SH688196,2025-08-19,45.810,46.360,45.200,45.680,910925.000,41766344.000<br/>1861,SH688197,2025-08-19,54.000,56.000,52.450,52.550,3259975.000,175790592.000<br/>1862,SH688198,2025-08-19,123.950,124.800,120.830,121.430,611011.000,74784784.000<br/>1863,SH688199,2025-08-19,29.790,30.800,29.020,29.110,12916799.000,382168032.000<br/>1864,SH688200,2025-08-19,145.580,147.430,143.690,144.480,1273767.000,184726192.000<br/>1865,SH688201,2025-08-19,12.340,12.690,12.270,12.390,11491732.000,142704064.000<br/>1866,SH688202,2025-08-19,66.700,70.390,64.230,64.230,10891012.000,737683328.000<br/>1867,SH688203,2025-08-19,14.160,14.180,13.670,13.770,5543218.000,76606200.000<br/>1868,SH688205,2025-08-19,86.000,97.980,86.000,90.010,23893372.000,2188973568.000<br/>1869,SH688206,2025-08-19,35.200,35.520,34.140,34.460,7378487.000,256216192.000<br/>1870,SH688207,2025-08-19,16.550,16.780,16.360,16.580,7862359.000,130717088.000<br/>1871,SH688208,2025-08-19,36.830,38.490,36.830,38.230,22352264.000,843234496.000<br/>1872,SH688209,2025-08-19,20.220,20.270,19.840,19.930,5508988.000,110312704.000<br/>1873,SH688210,2025-08-19,40.170,42.990,39.800,42.100,10164196.000,421521120.000<br/>1874,SH688211,2025-08-19,36.170,36.170,35.460,35.840,842810.000,30086532.000<br/>1875,SH688212,2025-08-19,51.820,53.470,51.120,51.350,1765696.000,91928752.000<br/>1876,SH688213,2025-08-19,102.000,103.100,99.300,99.990,6059497.000,611702912.000<br/>1877,SH688215,2025-08-19,66.160,66.990,63.460,65.820,1902882.000,124314992.000<br/>1878,SH688216,2025-08-19,26.410,26.620,25.510,25.810,3820791.000,98811080.000<br/>1879,SH688217,2025-08-19,30.070,30.460,29.800,29.970,1104120.000,33235364.000<br/>1880,SH688218,2025-08-19,23.790,24.690,23.400,24.440,7578369.000,182529680.000<br/>1881,SH688219,2025-08-19,14.820,14.980,14.260,14.510,37690148.000,548178816.000<br/>1882,SH688220,2025-08-19,91.090,101.950,91.090,96.570,14717430.000,1421977344.000<br/>1883,SH688221,2025-08-19,19.630,20.080,18.880,19.090,19641708.000,379355360.000<br/>1884,SH688222,2025-08-19,23.040,23.870,22.650,22.790,23324532.000,542457152.000<br/>1885,SH688223,2025-08-19,5.620,5.660,5.550,5.570,72862624.000,407386432.000<br/>1886,SH688225,2025-08-19,21.690,21.770,21.230,21.560,6014420.000,129508056.000<br/>1887,SH688226,2025-08-19,46.920,48.070,46.600,48.000,4782753.000,226721568.000<br/>1888,SH688227,2025-08-19,34.580,35.450,33.690,34.150,5150794.000,177234000.000<br/>1889,SH688229,2025-08-19,68.000,75.150,67.660,72.250,3486526.000,251857760.000<br/>1890,SH688230,2025-08-19,71.700,73.960,70.010,70.620,2618164.000,188110880.000<br/>1891,SH688231,2025-08-19,21.160,21.530,20.890,21.230,4768758.000,101053552.000<br/>1892,SH688232,2025-08-19,29.510,29.930,29.260,29.520,3990518.000,117949504.000<br/>1893,SH688233,2025-08-19,35.800,37.800,35.660,37.100,7745449.000,287690976.000<br/>1894,SH688234,2025-08-19,68.850,68.850,66.630,66.870,8578316.000,579890816.000<br/>1895,SH688235,2025-08-19,242.470,245.950,234.600,234.700,3952354.000,945025344.000<br/>1896,SH688236,2025-08-19,23.540,24.080,22.710,22.930,3415110.000,79544280.000<br/>1897,SH688237,2025-08-19,33.050,33.150,32.510,32.800,878216.000,28810998.000<br/>1898,SH688238,2025-08-19,8.730,9.200,8.330,8.330,40823768.000,356527008.000<br/>1899,SH688239,2025-08-19,37.370,37.820,36.760,37.630,4345065.000,162403728.000<br/>1900,SH688244,2025-08-19,27.450,28.390,27.200,27.700,5954283.000,164940224.000<br/>1901,SH688246,2025-08-19,36.360,37.000,35.900,36.840,3608160.000,131894768.000<br/>1902,SH688247,2025-08-19,12.670,13.150,12.350,12.400,9067452.000,115695272.000<br/>1903,SH688248,2025-08-19,35.020,35.460,34.710,34.970,3158009.000,110744520.000<br/>1904,SH688249,2025-08-19,22.800,23.030,22.610,22.640,21861552.000,498161120.000<br/>1905,SH688251,2025-08-19,23.650,24.740,23.000,24.000,3921077.000,93319224.000<br/>1906,SH688252,2025-08-19,26.420,26.700,26.130,26.460,7187964.000,190139840.000<br/>1907,SH688253,2025-08-19,33.800,34.240,33.380,33.490,3636775.000,122593024.000<br/>1908,SH688255,2025-08-19,36.350,37.480,35.440,36.540,5035100.000,183859232.000<br/>1909,SH688256,2025-08-19,939.000,1001.100,927.920,933.980,10546957.000,10074664960.000<br/>1910,SH688257,2025-08-19,17.000,17.020,16.720,16.850,4047876.000,68204448.000<br/>1911,SH688258,2025-08-19,72.540,83.800,71.880,78.900,9250122.000,721404608.000<br/>1912,SH688259,2025-08-19,45.750,46.280,44.550,45.700,3570722.000,161983408.000<br/>1913,SH688260,2025-08-19,30.050,31.600,29.500,31.310,7284486.000,223291040.000<br/>1914,SH688261,2025-08-19,69.810,71.410,68.210,70.500,7639674.000,531834848.000<br/>1915,SH688262,2025-08-19,30.100,30.830,29.560,30.010,13466686.000,405302016.000<br/>1916,SH688265,2025-08-19,70.200,70.200,64.100,65.000,4646444.000,307265696.000<br/>1917,SH688266,2025-08-19,110.720,113.000,104.500,104.920,6136796.000,661091776.000<br/>1918,SH688267,2025-08-19,31.000,31.500,30.700,30.820,2951835.000,91551936.000<br/>1919,SH688268,2025-08-19,61.420,61.420,59.600,59.660,4465020.000,268418512.000<br/>1920,SH688269,2025-08-19,39.000,40.480,39.000,39.570,3512912.000,139362672.000<br/>1921,SH688270,2025-08-19,69.680,73.310,68.660,72.910,18299960.000,1302338688.000<br/>1922,SH688271,2025-08-19,130.390,133.300,129.500,129.550,5588228.000,732269184.000<br/>1923,SH688272,2025-08-19,28.540,29.790,28.260,29.620,2666984.000,77360456.000<br/>1924,SH688273,2025-08-19,46.800,49.400,45.930,46.910,5586148.000,264679792.000<br/>1925,SH688275,2025-08-19,47.380,47.800,46.800,47.210,2835490.000,133793936.000<br/>1926,SH688276,2025-08-19,25.210,25.730,25.120,25.260,5740850.000,145677568.000<br/>1927,SH688277,2025-08-19,19.100,20.700,18.980,19.670,20259732.000,404485696.000<br/>1928,SH688278,2025-08-19,88.000,89.320,86.500,87.400,2911669.000,255819856.000<br/>1929,SH688279,2025-08-19,216.000,222.000,207.500,213.200,1784552.000,383959072.000<br/>1930,SH688280,2025-08-19,8.430,8.510,8.260,8.400,18075024.000,151728416.000<br/>1931,SH688281,2025-08-19,71.950,73.200,70.180,70.450,2525593.000,179604592.000<br/>1932,SH688282,2025-08-19,50.030,50.770,48.200,48.450,975333.000,47594960.000<br/>1933,SH688283,2025-08-19,29.750,31.490,29.150,31.190,2385589.000,72452992.000<br/>1934,SH688285,2025-08-19,9.200,9.280,9.090,9.210,3124223.000,28673284.000<br/>1935,SH688286,2025-08-19,76.100,79.880,75.900,79.030,2815764.000,219846336.000<br/>1936,SH688287,2025-08-19,5.060,5.150,5.010,5.090,4247303.000,21550896.000<br/>1937,SH688288,2025-08-19,31.440,31.670,31.020,31.310,1806304.000,56586152.000<br/>1938,SH688289,2025-08-19,22.000,22.240,21.860,21.900,7721658.000,170116752.000<br/>1939,SH688290,2025-08-19,57.940,60.440,56.000,59.780,6260550.000,367579456.000<br/>1940,SH688291,2025-08-19,39.840,41.110,39.110,39.240,7695744.000,305145152.000<br/>1941,SH688292,2025-08-19,24.250,24.420,23.710,24.000,5526222.000,132934104.000<br/>1942,SH688293,2025-08-19,56.820,58.330,56.000,56.220,1231413.000,70590376.000<br/>1943,SH688295,2025-08-19,23.100,23.160,22.500,22.670,4272188.000,97140912.000<br/>1944,SH688296,2025-08-19,14.750,15.040,14.550,14.950,2129457.000,31700874.000<br/>1945,SH688297,2025-08-19,56.100,56.150,54.910,55.300,9821239.000,542655872.000<br/>1946,SH688298,2025-08-19,29.600,30.500,29.430,29.730,5821446.000,174250640.000<br/>1947,SH688299,2025-08-19,18.500,18.740,18.180,18.250,11098426.000,203763536.000<br/>1948,SH688300,2025-08-19,58.700,59.010,56.610,57.000,4620307.000,265498768.000<br/>1949,SH688301,2025-08-19,106.440,115.850,106.170,110.000,5750703.000,639065984.000<br/>1950,SH688302,2025-08-19,66.800,68.380,63.500,64.010,4532193.000,297711776.000<br/>1951,SH688303,2025-08-19,26.300,26.620,25.990,26.010,13000208.000,341427616.000<br/>1952,SH688305,2025-08-19,61.580,61.580,60.100,60.780,2863207.000,174071776.000<br/>1953,SH688306,2025-08-19,13.500,13.550,12.520,12.960,74277928.000,955002688.000<br/>1954,SH688307,2025-08-19,36.660,36.810,35.690,36.150,2277326.000,82381936.000<br/>1955,SH688308,2025-08-19,21.130,21.450,20.690,21.310,2757833.000,58143404.000<br/>1956,SH688309,2025-08-19,23.220,23.560,22.810,23.320,1650956.000,38238696.000<br/>1957,SH688310,2025-08-19,18.210,18.360,17.870,17.880,3529404.000,63729160.000<br/>1958,SH688311,2025-08-19,39.880,40.400,39.280,39.590,4270802.000,169941328.000<br/>1959,SH688312,2025-08-19,28.450,29.370,28.010,29.080,3251323.000,93896616.000<br/>1960,SH688313,2025-08-19,63.540,67.170,63.270,64.310,42723396.000,2774552576.000<br/>1961,SH688314,2025-08-19,40.050,41.000,39.810,39.950,2078436.000,83532680.000<br/>1962,SH688315,2025-08-19,16.540,16.830,16.260,16.280,7351637.000,121275592.000<br/>1963,SH688316,2025-08-19,77.980,81.420,77.010,78.110,3953646.000,311880768.000<br/>1964,SH688317,2025-08-19,24.510,25.050,24.350,24.510,4479458.000,110289664.000<br/>1965,SH688318,2025-08-19,149.760,153.790,147.740,150.000,10255731.000,1544436992.000<br/>1966,SH688319,2025-08-19,27.690,33.230,27.230,31.210,27561468.000,830777792.000<br/>1967,SH688320,2025-08-19,47.500,55.890,46.410,54.020,22655420.000,1160663168.000<br/>1968,SH688321,2025-08-19,40.100,41.800,39.000,39.060,32261266.000,1295679616.000<br/>1969,SH688322,2025-08-19,80.100,85.500,78.590,82.660,17037386.000,1391764224.000<br/>1970,SH688323,2025-08-19,17.250,17.340,16.800,17.010,3268251.000,55593152.000<br/>1971,SH688325,2025-08-19,61.900,65.800,60.810,62.810,2239290.000,141476000.000<br/>1972,SH688326,2025-08-19,105.100,105.890,102.610,104.480,976675.000,101742640.000<br/>1973,SH688327,2025-08-19,16.630,18.170,16.490,17.500,100592288.000,1744917376.000<br/>1974,SH688328,2025-08-19,26.980,28.040,26.900,27.520,4281294.000,117807648.000<br/>1975,SH688329,2025-08-19,22.310,22.600,21.940,22.510,1361661.000,30322718.000<br/>1976,SH688330,2025-08-19,27.810,27.960,27.510,27.710,1704843.000,47260352.000<br/>1977,SH688331,2025-08-19,81.300,84.480,79.120,80.800,13141077.000,1077550464.000<br/>1978,SH688332,2025-08-19,104.600,109.800,103.110,109.000,4959367.000,530267040.000<br/>1979,SH688333,2025-08-19,76.970,78.960,75.200,77.000,10577167.000,812983872.000<br/>1980,SH688334,2025-08-19,19.190,19.210,18.930,19.000,3245721.000,61810852.000<br/>1981,SH688335,2025-08-19,14.600,14.600,14.140,14.490,2092598.000,30076186.000<br/>1982,SH688336,2025-08-19,55.990,56.870,53.990,54.100,8592476.000,476676544.000<br/>1983,SH688337,2025-08-19,41.860,43.780,41.000,41.790,6493979.000,275786656.000<br/>1984,SH688338,2025-08-19,28.090,28.450,27.810,28.190,1414319.000,39713848.000<br/>1985,SH688339,2025-08-19,24.660,25.500,24.330,25.110,9036872.000,225524880.000<br/>1986,SH688343,2025-08-19,63.000,66.500,62.650,65.500,18720422.000,1210597120.000<br/>1987,SH688345,2025-08-19,29.490,29.520,28.800,29.260,1017937.000,29740058.000<br/>1988,SH688348,2025-08-19,48.300,49.150,47.850,48.100,2220221.000,107281816.000<br/>1989,SH688349,2025-08-19,27.950,27.950,27.350,27.530,2739678.000,75615248.000<br/>1990,SH688350,2025-08-19,23.500,24.650,23.150,24.240,3735195.000,90276728.000<br/>1991,SH688351,2025-08-19,25.800,27.310,25.000,26.680,12540171.000,328395264.000<br/>1992,SH688352,2025-08-19,12.130,12.270,12.040,12.150,13018741.000,158535232.000<br/>1993,SH688353,2025-08-19,35.990,37.790,35.350,36.410,6888011.000,253163248.000<br/>1994,SH688355,2025-08-19,20.590,20.750,19.970,20.320,2347911.000,47556036.000<br/>1995,SH688356,2025-08-19,100.990,104.480,94.990,95.300,2382048.000,236157440.000<br/>1996,SH688357,2025-08-19,34.800,34.960,33.600,34.060,1957336.000,66711968.000<br/>1997,SH688358,2025-08-19,33.620,34.500,33.410,33.920,2304351.000,78070272.000<br/>1998,SH688359,2025-08-19,70.000,70.990,67.800,69.000,3345451.000,230787600.000<br/>1999,SH688360,2025-08-19,23.500,23.760,22.880,23.220,9705958.000,225479984.000<br/>2000,SH688361,2025-08-19,89.000,89.400,85.710,86.080,4839287.000,422558912.000<br/>2001,SH688362,2025-08-19,35.700,36.290,34.900,36.000,13344121.000,475718016.000<br/>2002,SH688363,2025-08-19,53.850,54.240,53.530,53.810,3317563.000,178692576.000<br/>2003,SH688365,2025-08-19,17.170,17.350,16.900,16.980,10525659.000,179840592.000<br/>2004,SH688366,2025-08-19,55.830,58.970,55.690,56.750,2560877.000,146820128.000<br/>2005,SH688367,2025-08-19,20.450,20.850,20.110,20.730,1953964.000,40049712.000<br/>2006,SH688368,2025-08-19,105.900,107.900,104.200,105.760,2616552.000,275871744.000<br/>2007,SH688369,2025-08-19,33.040,33.660,31.930,32.230,8629247.000,281863776.000<br/>2008,SH688370,2025-08-19,26.520,27.200,25.820,27.090,4109909.000,109268768.000<br/>2009,SH688371,2025-08-19,20.650,20.830,20.110,20.780,7022480.000,144019472.000<br/>2010,SH688372,2025-08-19,67.500,69.790,66.690,68.260,7894018.000,538257600.000<br/>2011,SH688373,2025-08-19,8.110,8.350,8.000,8.030,15448270.000,126040120.000<br/>2012,SH688375,2025-08-19,62.810,63.280,60.510,61.000,3451630.000,211514288.000<br/>2013,SH688376,2025-08-19,51.000,51.000,49.160,50.400,2516245.000,125500400.000<br/>2014,SH688377,2025-08-19,30.900,32.080,30.680,31.400,2113129.000,66137792.000<br/>2015,SH688378,2025-08-19,19.820,19.920,19.490,19.750,5824189.000,114695336.000<br/>2016,SH688379,2025-08-19,66.150,67.530,63.000,66.470,7316687.000,480001120.000<br/>2017,SH688380,2025-08-19,30.310,30.470,29.800,30.020,8263138.000,248736336.000<br/>2018,SH688381,2025-08-19,24.970,29.760,24.900,29.760,32929456.000,922490304.000<br/>2019,SH688382,2025-08-19,41.200,43.000,40.590,40.850,15234009.000,639073920.000<br/>2020,SH688383,2025-08-19,76.310,77.500,74.540,75.550,2143439.000,162198048.000<br/>2021,SH688385,2025-08-19,52.200,53.530,51.750,51.860,12453695.000,655488960.000<br/>2022,SH688386,2025-08-19,66.240,69.000,63.500,67.800,2997761.000,197383088.000<br/>2023,SH688387,2025-08-19,6.250,6.400,6.200,6.300,34722240.000,218981360.000<br/>2024,SH688388,2025-08-19,23.880,24.470,23.320,24.030,24418056.000,582080640.000<br/>2025,SH688389,2025-08-19,14.600,14.700,14.470,14.490,6091005.000,88747240.000<br/>2026,SH688390,2025-08-19,49.340,49.520,48.260,48.450,8362598.000,407722304.000<br/>2027,SH688391,2025-08-19,32.650,33.620,32.440,33.330,2075541.000,68612488.000<br/>2028,SH688392,2025-08-19,90.000,91.990,82.240,84.120,5968307.000,511945440.000<br/>2029,SH688393,2025-08-19,30.760,32.300,30.600,31.620,4723367.000,148774096.000<br/>2030,SH688395,2025-08-19,27.920,27.920,26.290,26.660,4899787.000,131026776.000<br/>2031,SH688396,2025-08-19,48.100,48.470,47.820,48.200,9718912.000,468144544.000<br/>2032,SH688398,2025-08-19,20.930,20.990,20.500,20.590,3334437.000,69023304.000<br/>2033,SH688399,2025-08-19,65.740,65.810,63.460,65.060,2214571.000,143214176.000<br/>2034,SH688400,2025-08-19,35.820,36.800,34.980,35.290,30437994.000,1086340096.000<br/>2035,SH688401,2025-08-19,45.010,45.010,43.530,44.250,6144620.000,272107552.000<br/>2036,SH688403,2025-08-19,14.350,14.900,14.000,14.420,43804712.000,632542912.000<br/>2037,SH688408,2025-08-19,52.250,52.600,51.510,51.860,3826009.000,199199360.000<br/>2038,SH688409,2025-08-19,61.260,61.760,59.970,60.780,4589712.000,279153440.000<br/>2039,SH688410,2025-08-19,17.980,18.450,17.580,17.850,8074187.000,144787360.000<br/>2040,SH688411,2025-08-19,108.480,109.500,106.600,107.900,1453379.000,156485520.000<br/>2041,SH688416,2025-08-19,43.380,43.380,42.330,42.540,2342863.000,99979152.000<br/>2042,SH688418,2025-08-19,30.270,30.650,29.650,29.880,7929929.000,237541744.000<br/>2043,SH688419,2025-08-19,30.050,30.100,29.410,29.630,2256665.000,67018364.000<br/>2044,SH688420,2025-08-19,26.940,27.130,26.550,26.950,1114700.000,29820970.000<br/>2045,SH688425,2025-08-19,5.950,6.100,5.930,6.060,92795200.000,558190464.000<br/>2046,SH688426,2025-08-19,24.150,24.870,23.880,24.440,1119468.000,27342356.000<br/>2047,SH688428,2025-08-19,33.510,33.600,31.430,31.810,10739919.000,347190624.000<br/>2048,SH688429,2025-08-19,15.000,15.300,15.000,15.230,1768591.000,26871810.000<br/>2049,SH688432,2025-08-19,12.490,12.490,12.250,12.280,10356484.000,127622184.000<br/>2050,SH688433,2025-08-19,42.670,42.960,41.100,41.800,6232478.000,261149440.000<br/>2051,SH688435,2025-08-19,36.680,38.150,36.370,37.550,3657825.000,136893056.000<br/>2052,SH688439,2025-08-19,61.000,61.280,59.900,60.550,3113147.000,188700304.000<br/>2053,SH688443,2025-08-19,34.010,34.780,32.900,33.050,7721609.000,260248656.000<br/>2054,SH688448,2025-08-19,61.220,69.160,61.220,65.150,6384347.000,416414240.000<br/>2055,SH688449,2025-08-19,47.500,48.030,46.590,47.010,4349915.000,204939296.000<br/>2056,SH688450,2025-08-19,30.740,31.230,30.530,31.050,1161875.000,35953352.000<br/>2057,SH688455,2025-08-19,15.220,17.850,14.890,16.580,12373297.000,201471632.000<br/>2058,SH688456,2025-08-19,46.870,47.960,45.810,47.300,3756023.000,175448528.000<br/>2059,SH688458,2025-08-19,44.300,45.980,43.850,45.150,2741361.000,122846080.000<br/>2060,SH688459,2025-08-19,10.970,11.090,10.680,10.710,7985228.000,86510752.000<br/>2061,SH688466,2025-08-19,22.590,22.750,22.150,22.700,2026509.000,45618704.000<br/>2062,SH688468,2025-08-19,8.800,9.040,8.730,8.780,10388579.000,92017744.000<br/>2063,SH688469,2025-08-19,5.490,5.490,5.400,5.430,89854864.000,489818176.000<br/>2064,SH688472,2025-08-19,9.790,9.790,9.560,9.620,52631624.000,507815008.000<br/>2065,SH688475,2025-08-19,34.990,34.990,34.370,34.670,4552539.000,157954752.000<br/>2066,SH688478,2025-08-19,38.650,41.990,37.860,41.800,7861981.000,316298912.000<br/>2067,SH688479,2025-08-19,20.550,20.960,20.200,20.830,2289778.000,47375088.000<br/>2068,SH688480,2025-08-19,41.390,42.740,41.200,41.920,1059806.000,44352128.000<br/>2069,SH688484,2025-08-19,47.600,47.700,45.920,45.960,8703916.000,404994112.000<br/>2070,SH688485,2025-08-19,13.280,13.530,13.150,13.510,2626865.000,35016808.000<br/>2071,SH688486,2025-08-19,72.430,72.430,69.000,69.540,5020912.000,352127264.000<br/>2072,SH688488,2025-08-19,17.350,18.450,17.230,17.730,19625660.000,349271296.000<br/>2073,SH688489,2025-08-19,42.470,43.880,42.460,42.880,1980759.000,85301048.000<br/>2074,SH688496,2025-08-19,10.020,10.330,9.990,10.130,5602041.000,56709424.000<br/>2075,SH688498,2025-08-19,277.490,292.020,271.530,275.000,3050437.000,854953600.000<br/>2076,SH688499,2025-08-19,62.350,64.180,60.810,62.230,10240262.000,641717376.000<br/>2077,SH688500,2025-08-19,74.800,77.680,72.980,74.450,5443043.000,408338208.000<br/>2078,SH688501,2025-08-19,30.810,32.160,30.520,31.820,3021707.000,95483312.000<br/>2079,SH688502,2025-08-19,384.000,395.000,369.430,377.270,1386245.000,527082432.000<br/>2080,SH688503,2025-08-19,52.370,53.250,51.370,52.170,6811456.000,356190688.000<br/>2081,SH688505,2025-08-19,10.700,10.940,10.430,10.480,17402280.000,186036064.000<br/>2082,SH688506,2025-08-19,318.000,330.020,307.190,313.000,1561378.000,497465024.000<br/>2083,SH688507,2025-08-19,102.770,112.990,101.510,107.180,5659575.000,604000000.000<br/>2084,SH688508,2025-08-19,62.300,63.060,61.680,61.770,6387872.000,397755072.000<br/>2085,SH688509,2025-08-19,4.750,4.870,4.700,4.810,13130884.000,63134800.000<br/>2086,SH688510,2025-08-19,26.050,26.090,24.800,25.830,13247882.000,335998816.000<br/>2087,SH688511,2025-08-19,23.700,24.110,23.320,23.470,1295474.000,30487286.000<br/>2088,SH688512,2025-08-19,12.820,13.030,12.700,12.930,17018784.000,218876288.000<br/>2089,SH688513,2025-08-19,63.800,67.510,61.500,65.020,6921119.000,446169984.000<br/>2090,SH688515,2025-08-19,101.950,101.950,99.220,99.800,2358529.000,236450880.000<br/>2091,SH688516,2025-08-19,41.010,41.190,39.000,39.240,13351411.000,530604288.000<br/>2092,SH688517,2025-08-19,15.950,16.030,15.730,16.000,2189022.000,34880184.000<br/>2093,SH688518,2025-08-19,23.990,23.990,23.280,23.380,12492513.000,293733280.000<br/>2094,SH688519,2025-08-19,64.990,69.170,59.880,66.000,19200122.000,1234307712.000<br/>2095,SH688520,2025-08-19,72.990,78.840,71.000,71.400,14549414.000,1086755584.000<br/>2096,SH688521,2025-08-19,110.300,134.700,110.300,127.280,28647356.000,3593099008.000<br/>2097,SH688522,2025-08-19,46.690,46.880,45.010,45.810,6612322.000,302010688.000<br/>2098,SH688523,2025-08-19,25.340,25.480,24.500,24.610,6856252.000,169617808.000<br/>2099,SH688525,2025-08-19,67.580,68.130,66.700,67.210,10567877.000,712343168.000<br/>2100,SH688526,2025-08-19,17.340,17.880,17.340,17.570,6090602.000,107303080.000<br/>2101,SH688528,2025-08-19,11.630,11.850,11.510,11.800,3050767.000,35656664.000<br/>2102,SH688529,2025-08-19,22.800,23.300,22.460,23.110,7283575.000,166783152.000<br/>2103,SH688530,2025-08-19,18.950,18.950,18.580,18.860,2497882.000,46957072.000<br/>2104,SH688531,2025-08-19,61.230,61.880,57.610,58.420,7860057.000,466015904.000<br/>2105,SH688533,2025-08-19,28.690,28.910,28.100,28.750,3058204.000,87379264.000<br/>2106,SH688535,2025-08-19,92.000,94.360,91.160,91.920,3876476.000,357392704.000<br/>2107,SH688536,2025-08-19,143.990,143.990,140.500,142.000,3244737.000,462014592.000<br/>2108,SH688538,2025-08-19,2.640,2.660,2.620,2.640,72302296.000,190732512.000<br/>2109,SH688539,2025-08-19,35.280,37.240,34.800,35.570,7617237.000,271194080.000<br/>2110,SH688543,2025-08-19,56.860,57.990,55.750,57.140,8248795.000,470587808.000<br/>2111,SH688545,2025-08-19,34.080,34.100,32.300,32.880,10562347.000,348703616.000<br/>2112,SH688548,2025-08-19,11.130,11.220,10.880,10.990,24479928.000,270094688.000<br/>2113,SH688549,2025-08-19,8.790,8.790,8.560,8.610,23026522.000,198777024.000<br/>2114,SH688550,2025-08-19,44.600,44.600,43.400,43.730,4031009.000,177003008.000<br/>2115,SH688551,2025-08-19,43.000,44.750,42.350,43.370,4169676.000,180595168.000<br/>2116,SH688552,2025-08-19,40.010,40.010,38.410,39.180,8591703.000,335014464.000<br/>2117,SH688553,2025-08-19,25.500,26.590,25.410,25.520,13060487.000,336985856.000<br/>2118,SH688556,2025-08-19,11.880,13.150,11.880,13.030,71607160.000,895008704.000<br/>2119,SH688557,2025-08-19,38.560,41.130,36.880,39.760,5873432.000,229383824.000<br/>2120,SH688558,2025-08-19,29.110,29.460,28.640,29.050,2119075.000,61440852.000<br/>2121,SH688559,2025-08-19,31.450,31.460,30.580,30.660,12721993.000,393663008.000<br/>2122,SH688560,2025-08-19,15.410,15.540,15.130,15.400,3493385.000,53612960.000<br/>2123,SH688561,2025-08-19,35.100,35.470,34.680,34.720,7541903.000,264192832.000<br/>2124,SH688562,2025-08-19,19.070,19.160,18.580,18.660,7092640.000,133021184.000<br/>2125,SH688563,2025-08-19,57.090,57.280,56.490,56.700,2341305.000,132978080.000<br/>2126,SH688565,2025-08-19,11.450,11.620,11.080,11.380,4540372.000,51579168.000<br/>2127,SH688566,2025-08-19,36.750,38.620,35.910,37.520,6108359.000,227895104.000<br/>2128,SH688567,2025-08-19,17.930,18.740,17.600,18.190,34268868.000,622401920.000<br/>2129,SH688568,2025-08-19,39.510,39.850,39.020,39.410,12181641.000,480846432.000<br/>2130,SH688569,2025-08-19,23.100,23.400,23.020,23.090,1748906.000,40470080.000<br/>2131,SH688570,2025-08-19,22.210,22.320,21.830,21.990,3473176.000,76444928.000<br/>2132,SH688571,2025-08-19,9.050,9.100,8.890,8.970,5931272.000,53174856.000<br/>2133,SH688573,2025-08-19,32.260,32.450,31.000,31.490,8296744.000,261114496.000<br/>2134,SH688575,2025-08-19,15.540,15.630,15.360,15.390,9227282.000,142924928.000<br/>2135,SH688576,2025-08-19,71.150,72.260,71.020,71.600,542471.000,38802276.000<br/>2136,SH688577,2025-08-19,65.900,66.940,64.750,66.400,1766993.000,116114144.000<br/>2137,SH688578,2025-08-19,91.510,92.880,89.910,89.990,4741241.000,431796192.000<br/>2138,SH688579,2025-08-19,13.580,13.580,12.800,12.940,25785106.000,338331520.000<br/>2139,SH688580,2025-08-19,55.230,59.500,55.010,57.500,4146846.000,238876096.000<br/>2140,SH688581,2025-08-19,85.690,86.400,81.500,82.900,2094615.000,174728672.000<br/>2141,SH688582,2025-08-19,85.060,85.060,78.800,79.650,20284652.000,1645596544.000<br/>2142,SH688583,2025-08-19,98.880,98.880,95.300,97.850,1483515.000,143507872.000<br/>2143,SH688584,2025-08-19,26.700,26.830,25.200,25.210,22923372.000,593842688.000<br/>2144,SH688585,2025-08-19,93.000,93.000,85.580,85.650,18724444.000,1662382848.000<br/>2145,SH688586,2025-08-19,12.680,12.680,12.360,12.420,12576622.000,156658528.000<br/>2146,SH688588,2025-08-19,17.500,18.180,17.480,17.810,22288716.000,396952320.000<br/>2147,SH688589,2025-08-19,24.480,24.680,24.260,24.590,3287377.000,80553016.000<br/>2148,SH688590,2025-08-19,26.510,26.870,25.580,25.800,18112124.000,474683264.000<br/>2149,SH688591,2025-08-19,54.000,54.000,50.000,50.680,20049026.000,1026760320.000<br/>2150,SH688592,2025-08-19,44.110,44.530,43.400,44.000,1865408.000,81952496.000<br/>2151,SH688593,2025-08-19,18.500,18.940,18.300,18.650,11385164.000,211701872.000<br/>2152,SH688595,2025-08-19,40.480,42.550,40.070,41.600,7478968.000,309036320.000<br/>2153,SH688596,2025-08-19,38.920,39.100,38.230,38.470,10167891.000,392153344.000<br/>2154,SH688597,2025-08-19,8.590,8.650,8.470,8.500,5077301.000,43305852.000<br/>2155,SH688598,2025-08-19,26.970,28.570,26.830,28.300,12032150.000,334239008.000<br/>2156,SH688599,2025-08-19,16.280,16.360,16.090,16.160,21805884.000,353595264.000<br/>2157,SH688600,2025-08-19,23.600,24.370,23.390,23.800,3627593.000,86465992.000<br/>2158,SH688601,2025-08-19,44.500,44.500,43.650,44.080,3999717.000,176139792.000<br/>2159,SH688602,2025-08-19,9.460,9.590,9.310,9.420,12480474.000,117463520.000<br/>2160,SH688603,2025-08-19,95.770,106.450,93.000,94.110,8389116.000,828403648.000<br/>2161,SH688605,2025-08-19,63.440,63.870,62.510,62.920,2796827.000,176406048.000<br/>2162,SH688606,2025-08-19,74.550,75.770,74.300,74.650,515390.000,38641344.000<br/>2163,SH688607,2025-08-19,29.870,30.220,29.410,29.550,3504232.000,104175128.000<br/>2164,SH688608,2025-08-19,255.000,267.700,254.000,259.990,6110872.000,1606223872.000<br/>2165,SH688609,2025-08-19,11.510,12.290,11.510,11.860,45005172.000,540104256.000<br/>2166,SH688610,2025-08-19,52.010,52.690,51.600,51.950,792955.000,41224132.000<br/>2167,SH688611,2025-08-19,40.350,40.490,39.010,40.070,2374060.000,94531760.000<br/>2168,SH688612,2025-08-19,33.550,34.500,32.800,33.880,5958655.000,199949872.000<br/>2169,SH688613,2025-08-19,22.130,22.130,21.480,21.550,5038232.000,109622840.000<br/>2170,SH688615,2025-08-19,176.040,176.580,172.850,173.100,1513271.000,263771200.000<br/>2171,SH688616,2025-08-19,14.010,14.160,13.930,14.080,1869170.000,26237596.000<br/>2172,SH688617,2025-08-19,289.190,291.200,286.210,286.800,1016033.000,292975136.000<br/>2173,SH688618,2025-08-19,26.830,27.210,26.670,26.900,1526179.000,41038700.000<br/>2174,SH688619,2025-08-19,17.150,18.780,17.130,18.000,9637434.000,172596480.000<br/>2175,SH688620,2025-08-19,13.520,13.750,13.310,13.680,16385661.000,222487568.000<br/>2176,SH688621,2025-08-19,81.750,86.500,77.600,82.410,6165183.000,503735264.000<br/>2177,SH688622,2025-08-19,116.000,117.500,111.600,111.730,1178572.000,133751920.000<br/>2178,SH688623,2025-08-19,70.560,71.400,69.900,70.580,552742.000,38986904.000<br/>2179,SH688625,2025-08-19,34.200,34.400,33.640,34.090,2594912.000,88164752.000<br/>2180,SH688626,2025-08-19,61.580,63.600,60.900,61.960,5333466.000,332226912.000<br/>2181,SH688627,2025-08-19,95.500,96.100,92.560,93.120,2354773.000,220774912.000<br/>2182,SH688628,2025-08-19,36.960,37.200,36.340,36.670,1520301.000,55672096.000<br/>2183,SH688629,2025-08-19,62.870,66.930,62.160,64.580,21699442.000,1399375360.000<br/>2184,SH688630,2025-08-19,135.330,137.330,126.400,128.900,9743576.000,1264884224.000<br/>2185,SH688631,2025-08-19,100.000,100.990,98.410,98.450,3489170.000,347349312.000<br/>2186,SH688633,2025-08-19,27.740,27.980,26.870,27.580,1811661.000,49800556.000<br/>2187,SH688636,2025-08-19,38.010,38.830,37.330,37.500,6966824.000,263872752.000<br/>2188,SH688638,2025-08-19,40.290,40.360,39.400,39.970,688906.000,27470772.000<br/>2189,SH688639,2025-08-19,36.060,36.600,35.860,36.060,4488222.000,162812832.000<br/>2190,SH688646,2025-08-19,31.480,31.510,30.740,31.070,1795049.000,55809992.000<br/>2191,SH688648,2025-08-19,73.000,81.830,70.000,77.000,10134719.000,765262016.000<br/>2192,SH688651,2025-08-19,37.260,37.680,36.730,36.980,2430612.000,90198080.000<br/>2193,SH688652,2025-08-19,64.750,65.000,62.960,63.090,2707612.000,172464240.000<br/>2194,SH688653,2025-08-19,13.770,13.830,13.540,13.730,10449828.000,142990912.000<br/>2195,SH688655,2025-08-19,27.620,27.770,26.330,27.290,6389332.000,172468848.000<br/>2196,SH688656,2025-08-19,115.490,118.280,114.080,114.950,1080512.000,125073576.000<br/>2197,SH688657,2025-08-19,51.870,52.970,51.130,52.260,2245099.000,116782736.000<br/>2198,SH688658,2025-08-19,34.350,35.570,33.000,33.280,6998564.000,241054352.000<br/>2199,SH688659,2025-08-19,10.830,10.940,10.690,10.810,5534971.000,59882016.000<br/>2200,SH688660,2025-08-19,18.130,18.430,17.580,18.060,53669080.000,968512576.000<br/>2201,SH688661,2025-08-19,48.060,48.360,46.080,47.050,8017053.000,377969568.000<br/>2202,SH688662,2025-08-19,49.000,52.490,49.000,50.740,6127972.000,311214720.000<br/>2203,SH688663,2025-08-19,33.950,34.570,33.120,33.330,3285681.000,110362592.000<br/>2204,SH688665,2025-08-19,62.390,62.390,59.120,59.700,3377373.000,204079152.000<br/>2205,SH688667,2025-08-19,69.000,69.170,66.700,68.100,1338915.000,90711240.000<br/>2206,SH688668,2025-08-19,117.000,122.880,110.510,112.670,7905272.000,909540032.000<br/>2207,SH688669,2025-08-19,26.220,26.930,25.880,26.920,4094416.000,108642792.000<br/>2208,SH688670,2025-08-19,16.280,17.740,16.280,17.050,2723066.000,46328288.000<br/>2209,SH688671,2025-08-19,23.390,23.980,23.180,23.790,1192649.000,28145926.000<br/>2210,SH688676,2025-08-19,54.670,56.230,53.360,54.580,21015188.000,1147446272.000<br/>2211,SH688677,2025-08-19,46.130,46.870,45.300,45.460,2886953.000,132618744.000<br/>2212,SH688678,2025-08-19,28.010,28.710,25.920,28.320,27858564.000,765192512.000<br/>2213,SH688679,2025-08-19,17.890,20.790,17.460,20.790,8302920.000,158760352.000<br/>2214,SH688680,2025-08-19,47.600,49.800,47.480,48.770,3322376.000,161614432.000<br/>2215,SH688681,2025-08-19,16.620,16.880,16.430,16.810,1583410.000,26417978.000<br/>2216,SH688682,2025-08-19,35.600,36.970,35.120,36.290,2404138.000,87238416.000<br/>2217,SH688683,2025-08-19,32.900,33.980,32.070,33.150,2810579.000,92399584.000<br/>2218,SH688685,2025-08-19,56.450,56.950,55.300,55.580,3193952.000,178775184.000<br/>2219,SH688686,2025-08-19,112.880,115.200,111.770,113.330,1119635.000,127175528.000<br/>2220,SH688687,2025-08-19,36.810,40.190,36.610,38.590,13459798.000,524485632.000<br/>2221,SH688689,2025-08-19,26.840,26.860,26.260,26.680,1964587.000,52222216.000<br/>2222,SH688690,2025-08-19,27.550,28.200,27.220,27.370,7362167.000,203559680.000<br/>2223,SH688691,2025-08-19,72.000,83.130,69.000,77.600,12979544.000,983476864.000<br/>2224,SH688692,2025-08-19,250.000,251.820,245.500,248.800,1322342.000,327971552.000<br/>2225,SH688693,2025-08-19,38.650,38.650,37.580,38.100,2475446.000,94004384.000<br/>2226,SH688695,2025-08-19,33.110,33.650,32.550,33.310,2035935.000,67441496.000<br/>2227,SH688696,2025-08-19,116.350,118.740,113.960,114.680,2243736.000,258863856.000<br/>2228,SH688697,2025-08-19,15.600,15.860,15.340,15.720,8538899.000,133396088.000<br/>2229,SH688698,2025-08-19,55.000,57.990,52.760,57.000,12558492.000,691221760.000<br/>2230,SH688699,2025-08-19,39.150,40.180,38.700,39.620,2557406.000,100792216.000<br/>2231,SH688700,2025-08-19,48.950,49.960,47.400,47.830,10614989.000,514563872.000<br/>2232,SH688701,2025-08-19,9.660,9.780,9.530,9.710,2745413.000,26579488.000<br/>2233,SH688702,2025-08-19,94.020,99.970,90.010,92.500,7907043.000,743737792.000<br/>2234,SH688707,2025-08-19,15.390,15.680,14.980,15.540,13517488.000,207398848.000<br/>2235,SH688708,2025-08-19,76.000,76.300,73.600,75.110,1871011.000,139713776.000<br/>2236,SH688709,2025-08-19,34.690,36.400,33.990,35.810,10585321.000,370792096.000<br/>2237,SH688710,2025-08-19,43.900,44.790,42.530,42.530,2175760.000,94644440.000<br/>2238,SH688711,2025-08-19,29.080,30.830,28.330,28.390,18712088.000,554123328.000<br/>2239,SH688716,2025-08-19,55.000,56.680,53.780,53.820,14910796.000,822115520.000<br/>2240,SH688717,2025-08-19,71.760,74.500,68.210,69.280,6274087.000,440049056.000<br/>2241,SH688718,2025-08-19,15.460,15.660,15.250,15.530,2154348.000,33270800.000<br/>2242,SH688719,2025-08-19,42.250,42.330,40.810,40.980,2174661.000,89734752.000<br/>2243,SH688720,2025-08-19,50.000,50.820,48.500,50.600,6307973.000,312773536.000<br/>2244,SH688721,2025-08-19,56.480,56.480,54.800,55.440,5162543.000,286622112.000<br/>2245,SH688722,2025-08-19,23.390,23.490,22.660,23.020,9130159.000,209872000.000<br/>2246,SH688726,2025-08-19,48.870,49.000,47.660,47.980,2362013.000,113724992.000<br/>2247,SH688728,2025-08-19,16.140,16.340,15.940,16.170,12913135.000,208725936.000<br/>2248,SH688729,2025-08-19,27.900,28.850,27.200,27.730,52837024.000,1469687424.000<br/>2249,SH688733,2025-08-19,30.750,31.000,28.800,29.360,22690180.000,672687488.000<br/>2250,SH688737,2025-08-19,26.600,26.600,25.410,26.100,4637046.000,120207232.000<br/>2251,SH688739,2025-08-19,29.000,29.220,28.930,29.000,2992338.000,86890800.000<br/>2252,SH688750,2025-08-19,25.020,25.080,24.010,24.330,11424926.000,279808128.000<br/>2253,SH688755,2025-08-19,51.800,52.100,50.280,50.740,1979622.000,100765184.000<br/>2254,SH688757,2025-08-19,32.010,33.830,31.580,31.850,5226173.000,169655056.000<br/>2255,SH688758,2025-08-19,19.600,20.180,19.300,19.690,4793228.000,94657080.000<br/>2256,SH688766,2025-08-19,73.170,74.000,71.850,72.290,5136214.000,373572416.000<br/>2257,SH688767,2025-08-19,45.800,48.960,44.900,45.000,8644219.000,405376544.000<br/>2258,SH688768,2025-08-19,55.170,55.490,53.830,54.400,1797958.000,98040856.000<br/>2259,SH688772,2025-08-19,16.870,17.090,16.590,16.980,29964396.000,504993856.000<br/>2260,SH688775,2025-08-19,313.070,318.880,276.300,300.000,14379847.000,4288209920.000<br/>2261,SH688776,2025-08-19,88.320,88.320,86.020,86.100,2298609.000,199507840.000<br/>2262,SH688777,2025-08-19,49.220,50.180,48.510,49.270,18031632.000,886586880.000<br/>2263,SH688778,2025-08-19,56.950,58.870,56.480,56.770,10338880.000,593790720.000<br/>2264,SH688779,2025-08-19,5.960,6.040,5.930,6.010,25756876.000,154275920.000<br/>2265,SH688786,2025-08-19,27.300,27.380,26.720,27.200,2754126.000,74393984.000<br/>2266,SH688787,2025-08-19,129.870,138.000,127.500,132.290,4736311.000,631777152.000<br/>2267,SH688788,2025-08-19,93.780,94.490,87.000,89.050,6515684.000,586610176.000<br/>2268,SH688789,2025-08-19,75.270,77.280,74.850,74.990,2434196.000,184693616.000<br/>2269,SH688793,2025-08-19,35.440,35.440,34.500,34.950,2088602.000,72996848.000<br/>2270,SH688798,2025-08-19,78.580,83.360,78.110,81.400,6346680.000,511881984.000<br/>2271,SH688799,2025-08-19,52.020,53.500,51.000,51.400,4602299.000,239188624.000<br/>2272,SH688800,2025-08-19,76.430,85.000,73.310,80.660,25109512.000,1988089344.000<br/>2273,SH688819,2025-08-19,28.970,29.080,28.550,28.750,2652877.000,76298976.000<br/>2274,SH688981,2025-08-19,91.670,92.480,89.350,89.350,74465216.000,6762914304.000<br/>2275,SH689009,2025-08-19,63.950,65.220,63.170,64.050,15751128.000,1009989056.000<br/>2276,SZ000001,2025-08-19,12.100,12.120,12.020,12.060,89285992.000,1077380224.000<br/>2277,SZ000002,2025-08-19,6.540,6.610,6.510,6.530,162418656.000,1066264320.000<br/>2278,SZ000004,2025-08-19,9.570,9.650,9.410,9.600,4786300.000,45568072.000<br/>2279,SZ000006,2025-08-19,7.710,8.070,7.590,7.860,99084568.000,774424768.000<br/>2280,SZ000007,2025-08-19,7.530,7.710,7.440,7.610,13286150.000,100902424.000<br/>2281,SZ000008,2025-08-19,2.880,2.900,2.870,2.900,46698900.000,134768176.000<br/>2282,SZ000009,2025-08-19,9.350,9.430,9.280,9.310,26700224.000,249478416.000<br/>2283,SZ000010,2025-08-19,4.670,4.710,4.570,4.700,51504848.000,240142624.000<br/>2284,SZ000011,2025-08-19,10.320,10.500,10.090,10.190,32824128.000,337441088.000<br/>2285,SZ000012,2025-08-19,4.790,4.790,4.740,4.760,13567421.000,64635780.000<br/>2286,SZ000014,2025-08-19,16.430,17.800,16.300,17.260,31815020.000,543210176.000<br/>2287,SZ000016,2025-08-19,5.430,5.620,5.420,5.510,125135896.000,693783744.000<br/>2288,SZ000017,2025-08-19,6.540,6.600,6.490,6.570,18606100.000,121896192.000<br/>2289,SZ000019,2025-08-19,6.930,6.930,6.880,6.910,8352240.000,57670716.000<br/>2290,SZ000020,2025-08-19,14.090,14.200,13.880,14.130,4745121.000,66870344.000<br/>2291,SZ000021,2025-08-19,20.520,21.300,20.130,21.030,155870688.000,3220043520.000<br/>2292,SZ000025,2025-08-19,17.600,17.950,17.540,17.780,12310428.000,218244352.000<br/>2293,SZ000026,2025-08-19,19.740,19.740,18.950,18.990,25959750.000,496887808.000<br/>2294,SZ000027,2025-08-19,6.960,6.990,6.870,6.890,28299970.000,195874112.000<br/>2295,SZ000028,2025-08-19,25.870,26.030,25.810,25.870,4399305.000,114094472.000<br/>2296,SZ000029,2025-08-19,24.600,25.440,24.320,24.500,7111328.000,176315472.000<br/>2297,SZ000030,2025-08-19,6.060,6.140,5.990,6.060,16827240.000,101971336.000<br/>2298,SZ000031,2025-08-19,3.230,3.270,3.210,3.220,21460018.000,69527848.000<br/>2299,SZ000032,2025-08-19,24.570,25.330,24.390,25.170,44049096.000,1098654464.000<br/>2300,SZ000034,2025-08-19,44.330,46.600,43.670,44.670,72454448.000,3262510848.000<br/>2301,SZ000035,2025-08-19,4.370,4.380,4.340,4.350,14302660.000,62218676.000<br/>2302,SZ000036,2025-08-19,4.070,4.160,4.050,4.150,25147154.000,103489952.000<br/>2303,SZ000037,2025-08-19,9.160,9.450,9.150,9.340,20661912.000,192361504.000<br/>2304,SZ000039,2025-08-19,8.070,8.090,8.030,8.060,36991576.000,297974240.000<br/>2305,SZ000042,2025-08-19,8.760,9.190,8.730,9.190,12229651.000,109803512.000<br/>2306,SZ000045,2025-08-19,11.650,11.740,11.490,11.600,12905126.000,149666416.000<br/>2307,SZ000048,2025-08-19,15.850,15.920,15.830,15.860,4917084.000,78035096.000<br/>2308,SZ000049,2025-08-19,23.960,24.070,23.750,23.990,5411855.000,129507408.000<br/>2309,SZ000050,2025-08-19,9.550,9.640,9.430,9.500,22952506.000,218153632.000<br/>2310,SZ000055,2025-08-19,4.150,4.180,4.110,4.170,13734441.000,57048808.000<br/>2311,SZ000056,2025-08-19,2.870,2.940,2.830,2.870,67344304.000,194109648.000<br/>2312,SZ000058,2025-08-19,9.170,9.290,9.150,9.190,13003572.000,119822128.000<br/>2313,SZ000059,2025-08-19,5.330,5.350,5.260,5.310,22538342.000,119629728.000<br/>2314,SZ000060,2025-08-19,5.000,5.030,4.970,5.010,47127440.000,235332592.000<br/>2315,SZ000061,2025-08-19,6.740,6.770,6.690,6.720,9943500.000,66946756.000<br/>2316,SZ000062,2025-08-19,31.010,32.060,29.770,29.990,135711200.000,4180217344.000<br/>2317,SZ000063,2025-08-19,37.760,38.170,37.370,37.800,210663952.000,7958206976.000<br/>2318,SZ000065,2025-08-19,12.630,12.970,12.260,12.380,51333312.000,640892160.000<br/>2319,SZ000066,2025-08-19,17.950,18.120,17.290,17.380,337419200.000,5972711424.000<br/>2320,SZ000068,2025-08-19,3.860,3.910,3.780,3.890,69650960.000,267531312.000<br/>2321,SZ000069,2025-08-19,2.320,2.340,2.310,2.320,67196336.000,156251248.000<br/>2322,SZ000070,2025-08-19,10.280,10.660,9.960,10.010,130371584.000,1327697536.000<br/>2323,SZ000078,2025-08-19,2.700,2.740,2.680,2.720,43598900.000,118639368.000<br/>2324,SZ000088,2025-08-19,4.570,4.580,4.550,4.560,20389256.000,93111824.000<br/>2325,SZ000089,2025-08-19,7.200,7.210,7.080,7.100,23696900.000,168735936.000<br/>2326,SZ000090,2025-08-19,3.600,3.630,3.560,3.610,29426412.000,106128184.000<br/>2327,SZ000096,2025-08-19,12.060,12.280,11.990,12.140,13732937.000,166230064.000<br/>2328,SZ000099,2025-08-19,23.630,23.780,23.260,23.500,24290928.000,570723712.000<br/>2329,SZ000100,2025-08-19,4.550,4.560,4.500,4.510,230858640.000,1045069632.000<br/>2330,SZ000151,2025-08-19,13.220,13.310,13.000,13.060,8009760.000,105015808.000<br/>2331,SZ000153,2025-08-19,7.090,7.270,7.090,7.210,30625668.000,220346512.000<br/>2332,SZ000155,2025-08-19,10.280,10.290,10.210,10.220,18085320.000,185288896.000<br/>2333,SZ000156,2025-08-19,8.410,8.500,8.350,8.430,17284268.000,145592048.000<br/>2334,SZ000157,2025-08-19,7.490,7.510,7.410,7.430,60254088.000,448887744.000<br/>2335,SZ000158,2025-08-19,25.300,27.700,24.810,26.450,293771552.000,7730631168.000<br/>2336,SZ000159,2025-08-19,5.850,5.900,5.800,5.880,16149999.000,94689192.000<br/>2337,SZ000166,2025-08-19,5.560,5.590,5.500,5.510,118901768.000,657987584.000<br/>2338,SZ000301,2025-08-19,8.880,8.930,8.810,8.840,10242421.000,90685016.000<br/>2339,SZ000333,2025-08-19,73.200,73.630,72.200,72.680,53760260.000,3916336896.000<br/>2340,SZ000338,2025-08-19,15.400,15.470,15.220,15.260,73006640.000,1117721088.000<br/>2341,SZ000400,2025-08-19,22.910,23.290,22.660,22.770,26064024.000,599456896.000<br/>2342,SZ000401,2025-08-19,4.960,4.980,4.930,4.970,12144433.000,60288304.000<br/>2343,SZ000402,2025-08-19,3.020,3.080,3.010,3.040,50604680.000,154670208.000<br/>2344,SZ000403,2025-08-19,18.030,18.140,17.850,17.880,12917879.000,232123824.000<br/>2345,SZ000404,2025-08-19,7.510,7.680,7.490,7.620,15535950.000,117741864.000<br/>2346,SZ000407,2025-08-19,3.490,3.570,3.480,3.570,17189888.000,60672964.000<br/>2347,SZ000408,2025-08-19,49.690,50.430,49.690,49.840,8867050.000,443625088.000<br/>2348,SZ000409,2025-08-19,13.250,13.500,13.030,13.400,48043332.000,638828224.000<br/>2349,SZ000410,2025-08-19,6.730,6.850,6.700,6.840,25678248.000,174147472.000<br/>2350,SZ000411,2025-08-19,11.300,11.470,11.300,11.390,6131716.000,69829864.000<br/>2351,SZ000415,2025-08-19,3.590,3.600,3.540,3.560,79060736.000,281943488.000<br/>2352,SZ000417,2025-08-19,6.040,6.200,6.030,6.100,45241796.000,276432192.000<br/>2353,SZ000419,2025-08-19,5.800,5.850,5.770,5.850,13281322.000,77270440.000<br/>2354,SZ000420,2025-08-19,4.260,4.270,4.180,4.220,88534192.000,373610272.000<br/>2355,SZ000421,2025-08-19,6.630,6.680,6.550,6.670,9427301.000,62586620.000<br/>2356,SZ000422,2025-08-19,13.430,13.550,13.260,13.300,24196544.000,323356864.000<br/>2357,SZ000423,2025-08-19,50.420,51.100,50.300,50.680,7589430.000,384682304.000<br/>2358,SZ000425,2025-08-19,8.650,8.660,8.500,8.540,78240376.000,668701888.000<br/>2359,SZ000426,2025-08-19,20.460,20.930,19.720,19.950,49023408.000,989862720.000<br/>2360,SZ000428,2025-08-19,3.430,3.470,3.410,3.460,23624208.000,81376088.000<br/>2361,SZ000429,2025-08-19,12.160,12.160,12.050,12.080,6573399.000,79528840.000<br/>2362,SZ000430,2025-08-19,7.260,7.280,7.220,7.240,4768200.000,34550612.000<br/>2363,SZ000488,2025-08-19,2.280,2.290,2.260,2.260,29739652.000,67522936.000<br/>2364,SZ000498,2025-08-19,6.010,6.020,5.980,5.990,10676898.000,64005480.000<br/>2365,SZ000501,2025-08-19,12.110,12.670,11.880,12.560,95475056.000,1168888064.000<br/>2366,SZ000503,2025-08-19,11.040,11.280,11.000,11.130,29455872.000,327875936.000<br/>2367,SZ000504,2025-08-19,10.190,10.510,10.030,10.070,8465156.000,87021304.000<br/>2368,SZ000505,2025-08-19,6.710,6.780,6.690,6.750,10715700.000,72273296.000<br/>2369,SZ000506,2025-08-19,9.800,9.880,9.550,9.770,33240552.000,322786368.000<br/>2370,SZ000507,2025-08-19,5.580,5.600,5.550,5.600,13304173.000,74094968.000<br/>2371,SZ000509,2025-08-19,3.440,3.460,3.390,3.460,14326400.000,49110720.000<br/>2372,SZ000510,2025-08-19,5.260,5.390,5.230,5.370,50859280.000,270988608.000<br/>2373,SZ000513,2025-08-19,40.870,42.000,40.760,40.800,12348445.000,510041504.000<br/>2374,SZ000514,2025-08-19,5.750,5.950,5.750,5.860,71445400.000,418587936.000<br/>2375,SZ000516,2025-08-19,5.430,5.510,5.400,5.440,39332096.000,215049920.000<br/>2376,SZ000517,2025-08-19,1.950,1.980,1.940,1.970,24637284.000,48469464.000<br/>2377,SZ000518,2025-08-19,2.250,2.260,2.230,2.240,11608567.000,26030904.000<br/>2378,SZ000519,2025-08-19,22.750,22.780,22.210,22.310,70857816.000,1581740416.000<br/>2379,SZ000520,2025-08-19,4.840,4.850,4.800,4.840,17250472.000,83218792.000<br/>2380,SZ000521,2025-08-19,7.380,7.700,7.370,7.630,38933980.000,295338688.000<br/>2381,SZ000523,2025-08-19,3.290,3.320,3.280,3.300,16555199.000,54679280.000<br/>2382,SZ000524,2025-08-19,12.820,13.360,12.720,13.180,31066748.000,406696576.000<br/>2383,SZ000525,2025-08-19,6.950,7.070,6.910,6.930,27624204.000,192317504.000<br/>2384,SZ000526,2025-08-19,51.580,51.990,51.190,51.400,2390227.000,123285672.000<br/>2385,SZ000528,2025-08-19,11.220,11.250,11.050,11.070,45074552.000,501400864.000<br/>2386,SZ000529,2025-08-19,6.150,6.230,6.110,6.210,6886140.000,42646092.000<br/>2387,SZ000530,2025-08-19,6.660,6.870,6.630,6.780,56461544.000,383072576.000<br/>2388,SZ000531,2025-08-19,6.460,6.520,6.410,6.490,9918372.000,64290436.000<br/>2389,SZ000532,2025-08-19,16.210,16.800,16.160,16.350,18587880.000,304635616.000<br/>2390,SZ000533,2025-08-19,7.900,8.130,7.780,8.010,89989872.000,716324800.000<br/>2391,SZ000534,2025-08-19,16.650,17.240,16.470,16.740,27015068.000,455168256.000<br/>2392,SZ000536,2025-08-19,4.900,5.130,4.890,5.060,164747712.000,828410880.000<br/>2393,SZ000537,2025-08-19,9.030,9.120,8.980,9.010,17084900.000,154444848.000<br/>2394,SZ000538,2025-08-19,57.120,57.300,56.430,56.530,13138566.000,746214016.000<br/>2395,SZ000539,2025-08-19,4.720,4.730,4.690,4.700,19135200.000,90103752.000<br/>2396,SZ000541,2025-08-19,6.930,7.450,6.930,7.130,101900504.000,735690496.000<br/>2397,SZ000543,2025-08-19,7.100,7.120,7.090,7.100,18307744.000,130008208.000<br/>2398,SZ000544,2025-08-19,8.410,8.470,8.400,8.450,5482441.000,46280980.000<br/>2399,SZ000545,2025-08-19,3.150,3.220,3.080,3.160,82199752.000,260102864.000<br/>2400,SZ000546,2025-08-19,5.240,5.290,5.200,5.270,19661800.000,103155680.000<br/>2401,SZ000547,2025-08-19,8.670,8.680,8.550,8.600,45768000.000,393620448.000<br/>2402,SZ000548,2025-08-19,5.590,5.630,5.540,5.630,7977492.000,44665520.000<br/>2403,SZ000550,2025-08-19,21.270,21.550,21.270,21.540,6382938.000,137126544.000<br/>2404,SZ000551,2025-08-19,12.300,12.310,11.860,12.130,20855822.000,251197152.000<br/>2405,SZ000552,2025-08-19,2.520,2.530,2.510,2.520,27364600.000,68981760.000<br/>2406,SZ000553,2025-08-19,6.840,6.960,6.810,6.910,7320302.000,50377232.000<br/>2407,SZ000554,2025-08-19,6.890,6.910,6.830,6.900,14920238.000,102646320.000<br/>2408,SZ000555,2025-08-19,13.660,13.840,13.620,13.630,31343228.000,430252864.000<br/>2409,SZ000557,2025-08-19,5.630,5.660,5.520,5.570,12489935.000,69862072.000<br/>2410,SZ000558,2025-08-19,5.900,6.010,5.840,5.870,158910912.000,942157568.000<br/>2411,SZ000559,2025-08-19,7.990,8.260,7.830,8.130,95035672.000,766792640.000<br/>2412,SZ000560,2025-08-19,3.010,3.090,3.010,3.060,193098416.000,587165568.000<br/>2413,SZ000561,2025-08-19,16.000,16.100,14.500,14.920,156810336.000,2362239232.000<br/>2414,SZ000563,2025-08-19,3.740,3.780,3.700,3.750,108017704.000,403900768.000<br/>2415,SZ000564,2025-08-19,2.320,2.480,2.310,2.390,804518144.000,1931498752.000<br/>2416,SZ000565,2025-08-19,8.700,8.800,8.600,8.780,25146196.000,219465728.000<br/>2417,SZ000566,2025-08-19,6.320,6.500,6.300,6.450,64081560.000,412484448.000<br/>2418,SZ000567,2025-08-19,6.850,6.950,6.780,6.890,37755864.000,259075344.000<br/>2419,SZ000568,2025-08-19,124.800,128.570,124.250,126.400,15026308.000,1912980864.000<br/>2420,SZ000570,2025-08-19,5.930,6.270,5.920,6.160,38453396.000,236179008.000<br/>2421,SZ000571,2025-08-19,4.410,4.550,4.370,4.530,15730997.000,70630200.000<br/>2422,SZ000572,2025-08-19,4.520,4.540,4.460,4.520,41600224.000,187523712.000<br/>2423,SZ000573,2025-08-19,4.180,4.290,4.180,4.280,27856600.000,118466216.000<br/>2424,SZ000576,2025-08-19,11.400,11.400,11.130,11.160,22489298.000,251562480.000<br/>2425,SZ000581,2025-08-19,20.530,20.630,20.200,20.480,22014040.000,449404256.000<br/>2426,SZ000582,2025-08-19,8.300,8.350,8.280,8.330,17903264.000,148812752.000<br/>2427,SZ000586,2025-08-19,12.290,12.520,12.150,12.490,10045101.000,124478712.000<br/>2428,SZ000589,2025-08-19,4.590,4.600,4.570,4.580,19774412.000,90604592.000<br/>2429,SZ000590,2025-08-19,12.500,12.760,12.430,12.460,11711521.000,147020112.000<br/>2430,SZ000591,2025-08-19,4.530,4.530,4.480,4.500,31322978.000,141037968.000<br/>2431,SZ000592,2025-08-19,3.060,3.110,3.040,3.080,106676400.000,328186400.000<br/>2432,SZ000593,2025-08-19,6.640,6.770,6.560,6.720,11267200.000,75194040.000<br/>2433,SZ000595,2025-08-19,4.980,5.000,4.930,4.960,11298200.000,55956192.000<br/>2434,SZ000596,2025-08-19,148.000,154.800,147.510,153.980,7021090.000,1071138624.000<br/>2435,SZ000597,2025-08-19,5.850,5.980,5.840,5.880,32716452.000,193120032.000<br/>2436,SZ000598,2025-08-19,6.970,6.980,6.910,6.920,26098810.000,180928144.000<br/>2437,SZ000599,2025-08-19,5.030,5.080,5.000,5.050,12271401.000,61917844.000<br/>2438,SZ000600,2025-08-19,7.430,7.550,7.400,7.500,44879452.000,335883008.000<br/>2439,SZ000601,2025-08-19,5.260,5.320,5.240,5.310,28955908.000,153314048.000<br/>2440,SZ000603,2025-08-19,15.900,16.000,15.820,15.950,11132724.000,177053504.000<br/>2441,SZ000605,2025-08-19,7.210,7.340,7.170,7.290,9009920.000,65492084.000<br/>2442,SZ000607,2025-08-19,4.640,4.650,4.600,4.620,30679000.000,141900448.000<br/>2443,SZ000608,2025-08-19,1.860,1.890,1.850,1.870,14170563.000,26490282.000<br/>2444,SZ000609,2025-08-19,3.290,3.320,3.240,3.300,9147600.000,29919450.000<br/>2445,SZ000610,2025-08-19,13.090,13.090,12.850,12.930,11726625.000,151786928.000<br/>2446,SZ000612,2025-08-19,9.090,9.320,9.060,9.170,36563840.000,336417088.000<br/>2447,SZ000615,2025-08-19,3.200,3.290,3.180,3.260,12184522.000,39543064.000<br/>2448,SZ000617,2025-08-19,8.840,9.720,8.660,9.720,597991680.000,5610400256.000<br/>2449,SZ000619,2025-08-19,6.260,6.410,6.250,6.410,10680735.000,67696296.000<br/>2450,SZ000620,2025-08-19,1.630,1.660,1.620,1.650,99172376.000,163376960.000<br/>2451,SZ000623,2025-08-19,20.010,20.140,19.820,19.880,21329764.000,426262848.000<br/>2452,SZ000625,2025-08-19,13.050,13.060,12.920,12.970,88858560.000,1152723840.000<br/>2453,SZ000626,2025-08-19,7.000,7.140,6.970,7.110,6887002.000,48669952.000<br/>2454,SZ000628,2025-08-19,56.890,59.740,56.440,57.250,30770556.000,1776128512.000<br/>2455,SZ000629,2025-08-19,2.760,2.770,2.730,2.740,78671872.000,216069856.000<br/>2456,SZ000630,2025-08-19,4.270,4.290,4.090,4.110,445294464.000,1858367744.000<br/>2457,SZ000631,2025-08-19,2.990,3.040,2.970,3.020,16786084.000,50558056.000<br/>2458,SZ000632,2025-08-19,3.970,4.090,3.920,4.060,22209118.000,89585656.000<br/>2459,SZ000633,2025-08-19,6.900,7.100,6.880,7.030,25991148.000,181698096.000<br/>2460,SZ000635,2025-08-19,9.000,9.190,8.960,9.120,6660209.000,60580044.000<br/>2461,SZ000636,2025-08-19,14.890,14.940,14.700,14.800,19415022.000,287126624.000<br/>2462,SZ000637,2025-08-19,4.160,4.240,4.110,4.230,13465701.000,56632792.000<br/>2463,SZ000638,2025-08-19,4.450,4.530,4.370,4.480,11640707.000,51734068.000<br/>2464,SZ000639,2025-08-19,3.240,3.300,3.220,3.280,37993116.000,124302176.000<br/>2465,SZ000650,2025-08-19,5.780,5.880,5.770,5.800,29687568.000,173131392.000<br/>2466,SZ000651,2025-08-19,47.780,48.150,46.850,47.060,63412128.000,2990236672.000<br/>2467,SZ000652,2025-08-19,4.500,4.770,4.490,4.660,72017544.000,337139264.000<br/>2468,SZ000655,2025-08-19,8.680,8.800,8.660,8.750,12374576.000,108224768.000<br/>2469,SZ000656,2025-08-19,1.400,1.410,1.380,1.390,113865696.000,158253808.000<br/>2470,SZ000657,2025-08-19,18.020,19.900,17.910,19.100,167347872.000,3182023424.000<br/>2471,SZ000659,2025-08-19,2.920,2.940,2.870,2.930,26800040.000,77965992.000<br/>2472,SZ000661,2025-08-19,103.100,104.090,102.850,103.140,5148063.000,532498848.000<br/>2473,SZ000663,2025-08-19,6.870,7.000,6.800,6.960,7069951.000,48790332.000<br/>2474,SZ000665,2025-08-19,6.020,6.050,5.890,5.910,60445864.000,359716480.000<br/>2475,SZ000668,2025-08-19,9.120,9.470,9.040,9.470,3230900.000,30143068.000<br/>2476,SZ000669,2025-08-19,3.340,3.340,3.180,3.180,22806202.000,73586088.000<br/>2477,SZ000670,2025-08-19,8.190,8.330,8.130,8.210,67520800.000,553871296.000<br/>2478,SZ000672,2025-08-19,9.080,9.130,9.030,9.060,10408883.000,94409536.000<br/>2479,SZ000676,2025-08-19,9.120,9.980,9.050,9.620,156877744.000,1500151168.000<br/>2480,SZ000677,2025-08-19,5.680,5.680,5.510,5.640,36121952.000,201604576.000<br/>2481,SZ000678,2025-08-19,16.210,16.790,15.910,16.460,60257732.000,989500800.000<br/>2482,SZ000679,2025-08-19,9.910,10.150,9.420,10.140,27610430.000,269869792.000<br/>2483,SZ000680,2025-08-19,9.900,9.970,9.800,9.810,28692002.000,283116768.000<br/>2484,SZ000681,2025-08-19,21.290,22.220,21.030,21.540,58315116.000,1261812736.000<br/>2485,SZ000682,2025-08-19,10.890,10.930,10.780,10.820,14417951.000,156267424.000<br/>2486,SZ000683,2025-08-19,5.890,5.910,5.740,5.760,60492044.000,351412576.000<br/>2487,SZ000685,2025-08-19,10.250,10.350,10.070,10.110,11707057.000,119272976.000<br/>2488,SZ000686,2025-08-19,8.760,8.790,8.650,8.680,36742492.000,320082016.000<br/>2489,SZ000688,2025-08-19,14.260,14.380,14.080,14.090,9548035.000,135320128.000<br/>2490,SZ000690,2025-08-19,4.780,4.810,4.750,4.770,42375288.000,202650992.000<br/>2491,SZ000691,2025-08-19,6.850,7.300,6.800,7.300,16198701.000,116371312.000<br/>2492,SZ000692,2025-08-19,3.580,3.660,3.560,3.650,11478796.000,41504640.000<br/>2493,SZ000695,2025-08-19,11.930,12.150,11.820,12.060,8003543.000,96008464.000<br/>2494,SZ000697,2025-08-19,8.130,8.410,8.100,8.320,12015764.000,99385648.000<br/>2495,SZ000698,2025-08-19,4.120,4.190,4.080,4.180,15390754.000,63935096.000<br/>2496,SZ000700,2025-08-19,9.400,9.580,9.220,9.460,88544072.000,830797760.000<br/>2497,SZ000701,2025-08-19,6.180,6.210,6.120,6.150,23880886.000,147082192.000<br/>2498,SZ000702,2025-08-19,7.940,8.020,7.860,8.000,19366500.000,154241328.000<br/>2499,SZ000703,2025-08-19,6.170,6.210,6.040,6.050,23102500.000,140732224.000<br/>2500,SZ000705,2025-08-19,9.410,9.580,9.410,9.560,16968202.000,161892672.000<br/>2501,SZ000707,2025-08-19,6.630,6.630,6.500,6.540,12183343.000,79653936.000<br/>2502,SZ000708,2025-08-19,12.500,12.680,12.470,12.550,19554044.000,245810032.000<br/>2503,SZ000709,2025-08-19,2.370,2.390,2.350,2.360,71391160.000,169184736.000<br/>2504,SZ000710,2025-08-19,14.650,14.790,14.530,14.600,21113100.000,309895616.000<br/>2505,SZ000711,2025-08-19,1.800,1.820,1.780,1.810,59510096.000,107082328.000<br/>2506,SZ000712,2025-08-19,15.230,15.460,15.130,15.270,43087976.000,658374272.000<br/>2507,SZ000713,2025-08-19,7.170,7.210,7.150,7.180,12129873.000,87066648.000<br/>2508,SZ000715,2025-08-19,6.130,6.190,6.090,6.170,11588649.000,71314376.000<br/>2509,SZ000716,2025-08-19,6.530,6.880,6.480,6.700,64101524.000,428094016.000<br/>2510,SZ000717,2025-08-19,2.830,2.890,2.810,2.830,39631808.000,112707600.000<br/>2511,SZ000718,2025-08-19,2.240,2.290,2.230,2.280,45328044.000,102976880.000<br/>2512,SZ000719,2025-08-19,13.130,13.150,12.970,13.040,4476243.000,58280160.000<br/>2513,SZ000720,2025-08-19,3.600,3.640,3.570,3.640,13076891.000,47294616.000<br/>2514,SZ000721,2025-08-19,9.020,9.050,8.880,8.950,23245448.000,208460768.000<br/>2515,SZ000722,2025-08-19,13.000,13.040,12.680,12.790,16761516.000,214767120.000<br/>2516,SZ000723,2025-08-19,4.630,4.790,4.600,4.720,106261904.000,500369184.000<br/>2517,SZ000725,2025-08-19,3.950,3.960,3.920,3.930,459904800.000,1811213440.000<br/>2518,SZ000726,2025-08-19,7.050,7.310,7.040,7.260,18623436.000,133792504.000<br/>2519,SZ000727,2025-08-19,2.560,2.610,2.520,2.580,159051136.000,409735616.000<br/>2520,SZ000728,2025-08-19,9.110,9.140,8.980,9.010,57667960.000,521738752.000<br/>2521,SZ000729,2025-08-19,12.220,12.290,12.150,12.200,35776188.000,437152512.000<br/>2522,SZ000731,2025-08-19,7.210,7.220,7.170,7.200,7693777.000,55301384.000<br/>2523,SZ000733,2025-08-19,50.460,50.870,49.810,50.210,15894148.000,797827456.000<br/>2524,SZ000735,2025-08-19,6.350,6.410,6.340,6.370,26359402.000,168003792.000<br/>2525,SZ000736,2025-08-19,4.860,4.980,4.840,4.930,12967398.000,63931320.000<br/>2526,SZ000737,2025-08-19,11.520,11.540,11.300,11.350,81898840.000,933346176.000<br/>2527,SZ000738,2025-08-19,20.870,20.880,20.500,20.600,12196101.000,251579296.000<br/>2528,SZ000739,2025-08-19,16.490,16.760,16.260,16.300,15455997.000,254886720.000<br/>2529,SZ000750,2025-08-19,4.590,4.630,4.510,4.530,165640432.000,754117376.000<br/>2530,SZ000751,2025-08-19,3.360,3.410,3.360,3.390,31136814.000,105244872.000<br/>2531,SZ000752,2025-08-19,11.180,11.410,11.040,11.410,4704820.000,52704904.000<br/>2532,SZ000753,2025-08-19,5.620,6.100,5.580,5.980,82154224.000,482926304.000<br/>2533,SZ000755,2025-08-19,4.920,4.950,4.900,4.940,7848111.000,38632512.000<br/>2534,SZ000756,2025-08-19,16.590,16.930,16.530,16.650,17321878.000,290408544.000<br/>2535,SZ000757,2025-08-19,4.920,5.040,4.870,5.030,13477392.000,66964544.000<br/>2536,SZ000758,2025-08-19,6.200,6.300,6.170,6.210,94060928.000,584820608.000<br/>2537,SZ000759,2025-08-19,7.470,7.550,7.450,7.530,32744472.000,245904160.000<br/>2538,SZ000761,2025-08-19,3.700,3.740,3.670,3.680,16076253.000,59433216.000<br/>2539,SZ000762,2025-08-19,22.580,22.700,22.300,22.600,14268582.000,321528512.000<br/>2540,SZ000766,2025-08-19,23.320,23.450,23.060,23.060,17611500.000,409170304.000<br/>2541,SZ000767,2025-08-19,3.010,3.030,3.000,3.000,27219740.000,81910536.000<br/>2542,SZ000768,2025-08-19,28.000,28.120,27.720,28.020,28196552.000,786468800.000<br/>2543,SZ000776,2025-08-19,20.700,21.000,20.620,20.710,57337936.000,1190661120.000<br/>2544,SZ000777,2025-08-19,21.250,21.280,20.970,21.030,10894545.000,229683184.000<br/>2545,SZ000778,2025-08-19,3.730,3.740,3.700,3.710,30030572.000,111516600.000<br/>2546,SZ000779,2025-08-19,9.420,9.490,9.390,9.460,7884600.000,74520824.000<br/>2547,SZ000782,2025-08-19,5.420,5.550,5.350,5.420,66740704.000,364230848.000<br/>2548,SZ000783,2025-08-19,8.060,8.120,7.970,8.000,102239488.000,821710976.000<br/>2549,SZ000785,2025-08-19,2.960,2.970,2.940,2.950,83832400.000,247721200.000<br/>2550,SZ000786,2025-08-19,26.610,26.780,26.270,26.680,23606662.000,625404864.000<br/>2551,SZ000788,2025-08-19,6.360,6.540,6.360,6.460,29509012.000,191259344.000<br/>2552,SZ000789,2025-08-19,6.090,6.100,6.040,6.060,10938264.000,66362104.000<br/>2553,SZ000790,2025-08-19,4.200,4.300,4.180,4.240,21228236.000,90447040.000<br/>2554,SZ000791,2025-08-19,6.460,6.490,6.420,6.430,20664250.000,133340896.000<br/>2555,SZ000792,2025-08-19,19.190,19.340,19.060,19.110,48923672.000,937467072.000<br/>2556,SZ000793,2025-08-19,2.580,2.590,2.560,2.570,23994760.000,61594832.000<br/>2557,SZ000795,2025-08-19,11.950,12.250,11.860,12.050,80822616.000,973823488.000<br/>2558,SZ000796,2025-08-19,5.290,5.550,5.240,5.400,226909776.000,1233663488.000<br/>2559,SZ000797,2025-08-19,2.780,2.820,2.760,2.790,27396004.000,76500824.000<br/>2560,SZ000798,2025-08-19,8.290,8.410,8.200,8.310,10954700.000,91000232.000<br/>2561,SZ000799,2025-08-19,52.680,57.700,52.600,57.700,31700688.000,1800739968.000<br/>2562,SZ000800,2025-08-19,7.060,7.090,7.030,7.070,12191396.000,86084096.000<br/>2563,SZ000801,2025-08-19,18.160,18.230,17.550,17.860,35036332.000,626191936.000<br/>2564,SZ000802,2025-08-19,5.000,5.010,4.910,4.970,37499740.000,185425920.000<br/>2565,SZ000803,2025-08-19,7.470,7.550,7.350,7.400,16789332.000,124849136.000<br/>2566,SZ000807,2025-08-19,17.320,17.560,17.150,17.220,26235486.000,453602144.000<br/>2567,SZ000809,2025-08-19,2.910,2.970,2.880,2.950,13939595.000,40944944.000<br/>2568,SZ000810,2025-08-19,12.230,12.640,12.170,12.470,50974336.000,634761024.000<br/>2569,SZ000811,2025-08-19,14.930,15.000,14.000,14.030,77852944.000,1113401728.000<br/>2570,SZ000812,2025-08-19,4.960,5.130,4.910,5.070,59380568.000,299184480.000<br/>2571,SZ000813,2025-08-19,4.210,4.270,4.110,4.130,92541400.000,387559040.000<br/>2572,SZ000815,2025-08-19,14.860,15.200,14.520,14.730,72546976.000,1076093824.000<br/>2573,SZ000816,2025-08-19,3.160,3.220,3.150,3.200,58185496.000,185588960.000<br/>2574,SZ000818,2025-08-19,23.700,23.950,23.360,23.450,35024844.000,826188544.000<br/>2575,SZ000819,2025-08-19,16.340,16.830,16.100,16.680,11429541.000,188665584.000<br/>2576,SZ000820,2025-08-19,2.740,2.740,2.690,2.700,5569800.000,15079955.000<br/>2577,SZ000821,2025-08-19,12.170,12.220,12.090,12.160,14659805.000,178352544.000<br/>2578,SZ000822,2025-08-19,5.970,5.990,5.920,5.950,17273574.000,102891968.000<br/>2579,SZ000823,2025-08-19,13.920,14.000,13.660,13.830,38653864.000,535306560.000<br/>2580,SZ000825,2025-08-19,4.180,4.190,4.130,4.150,37986612.000,157921664.000<br/>2581,SZ000826,2025-08-19,2.010,2.020,1.990,2.010,47764200.000,95966248.000<br/>2582,SZ000828,2025-08-19,11.220,11.270,11.100,11.150,7405146.000,82951296.000<br/>2583,SZ000829,2025-08-19,10.510,10.600,10.440,10.520,19949396.000,209987520.000<br/>2584,SZ000830,2025-08-19,12.180,12.250,11.940,11.960,20272092.000,243875632.000<br/>2585,SZ000831,2025-08-19,44.800,47.250,44.450,46.180,119048176.000,5456377856.000<br/>2586,SZ000833,2025-08-19,12.380,12.480,12.220,12.460,26702264.000,330189376.000<br/>2587,SZ000837,2025-08-19,12.950,13.360,12.750,13.190,55862288.000,731929280.000<br/>2588,SZ000838,2025-08-19,2.840,2.890,2.820,2.870,25152760.000,72047384.000<br/>2589,SZ000839,2025-08-19,2.730,2.750,2.700,2.730,40694672.000,111147032.000<br/>2590,SZ000848,2025-08-19,8.880,8.900,8.820,8.890,15170972.000,134403072.000<br/>2591,SZ000850,2025-08-19,4.630,4.680,4.600,4.670,15173150.000,70559584.000<br/>2592,SZ000851,2025-08-19,1.550,1.550,1.550,1.550,626800.000,971540.000<br/>2593,SZ000852,2025-08-19,6.920,6.970,6.890,6.920,13266989.000,91907112.000<br/>2594,SZ000856,2025-08-19,12.000,12.520,11.960,12.320,22458700.000,275564896.000<br/>2595,SZ000858,2025-08-19,123.770,125.750,123.770,124.410,32724162.000,4087821056.000<br/>2596,SZ000859,2025-08-19,7.140,7.170,7.040,7.120,27734356.000,197008608.000<br/>2597,SZ000860,2025-08-19,15.950,16.290,15.900,16.130,24973002.000,403196224.000<br/>2598,SZ000862,2025-08-19,5.600,5.610,5.570,5.600,10798576.000,60373820.000<br/>2599,SZ000863,2025-08-19,3.510,3.560,3.510,3.540,25547328.000,90354328.000<br/>2600,SZ000868,2025-08-19,5.800,5.850,5.750,5.840,18108798.000,105262784.000<br/>2601,SZ000869,2025-08-19,21.620,21.840,21.550,21.780,2306099.000,50151656.000<br/>2602,SZ000875,2025-08-19,5.330,5.350,5.260,5.280,41359200.000,218764288.000<br/>2603,SZ000876,2025-08-19,9.740,9.900,9.710,9.830,44389952.000,436157152.000<br/>2604,SZ000877,2025-08-19,5.730,5.790,5.640,5.740,61200928.000,349692576.000<br/>2605,SZ000878,2025-08-19,13.870,13.950,13.640,13.760,59570456.000,821465792.000<br/>2606,SZ000880,2025-08-19,57.050,57.570,52.650,53.210,33662940.000,1864910336.000<br/>2607,SZ000881,2025-08-19,8.000,8.030,7.850,7.920,17015170.000,134801952.000<br/>2608,SZ000882,2025-08-19,1.990,2.010,1.980,1.990,117294416.000,233909248.000<br/>2609,SZ000883,2025-08-19,4.580,4.600,4.580,4.580,12221000.000,56077288.000<br/>2610,SZ000885,2025-08-19,14.850,15.140,14.830,15.050,7601976.000,113874176.000<br/>2611,SZ000886,2025-08-19,6.680,6.780,6.630,6.730,25946324.000,173840432.000<br/>2612,SZ000887,2025-08-19,22.080,22.860,20.900,21.940,175821984.000,3818679552.000<br/>2613,SZ000888,2025-08-19,13.950,13.960,13.800,13.810,14360400.000,199009584.000<br/>2614,SZ000889,2025-08-19,3.950,3.980,3.880,3.900,29744676.000,116527456.000<br/>2615,SZ000890,2025-08-19,4.290,4.350,4.210,4.340,21687910.000,93451512.000<br/>2616,SZ000892,2025-08-19,5.390,5.780,5.080,5.330,191881360.000,1025976192.000<br/>2617,SZ000893,2025-08-19,30.970,31.120,30.730,30.760,7784913.000,240300352.000<br/>2618,SZ000895,2025-08-19,25.150,25.230,25.010,25.220,13336680.000,335095296.000<br/>2619,SZ000897,2025-08-19,2.410,2.470,2.400,2.430,43785072.000,106793912.000<br/>2620,SZ000898,2025-08-19,2.700,2.740,2.670,2.690,48152876.000,130175808.000<br/>2621,SZ000899,2025-08-19,9.490,9.630,9.460,9.480,17326684.000,165009072.000<br/>2622,SZ000900,2025-08-19,4.340,4.380,4.330,4.360,11476354.000,50055580.000<br/>2623,SZ000901,2025-08-19,19.970,19.970,19.080,19.100,130223960.000,2527936256.000<br/>2624,SZ000902,2025-08-19,14.120,14.220,14.030,14.060,14811031.000,208772096.000<br/>2625,SZ000903,2025-08-19,3.100,3.100,3.060,3.090,64868748.000,199814688.000<br/>2626,SZ000905,2025-08-19,8.200,8.460,8.160,8.310,21992516.000,182747072.000<br/>2627,SZ000906,2025-08-19,6.570,6.670,6.540,6.640,12671371.000,83707552.000<br/>2628,SZ000908,2025-08-19,5.730,5.830,5.730,5.750,10775690.000,62223300.000<br/>2629,SZ000909,2025-08-19,6.280,6.300,6.200,6.300,3527042.000,22027044.000<br/>2630,SZ000910,2025-08-19,7.810,7.990,7.720,7.910,7803927.000,61428772.000<br/>2631,SZ000911,2025-08-19,8.130,8.170,7.930,7.960,17035076.000,136619264.000<br/>2632,SZ000912,2025-08-19,4.490,4.520,4.480,4.520,14527600.000,65420220.000<br/>2633,SZ000913,2025-08-19,17.060,17.170,16.850,16.920,8211267.000,139526688.000<br/>2634,SZ000915,2025-08-19,34.100,34.380,33.920,34.040,5566932.000,190049200.000<br/>2635,SZ000917,2025-08-19,7.830,7.880,7.770,7.830,38886752.000,304667488.000<br/>2636,SZ000919,2025-08-19,7.120,7.290,7.120,7.230,23262800.000,168231312.000<br/>2637,SZ000920,2025-08-19,11.270,11.460,11.190,11.360,9733502.000,110166824.000<br/>2638,SZ000921,2025-08-19,24.590,24.660,24.340,24.450,11907936.000,291545248.000<br/>2639,SZ000922,2025-08-19,12.360,12.680,12.280,12.300,26312686.000,326828000.000<br/>2640,SZ000923,2025-08-19,14.390,14.450,14.280,14.350,8293200.000,119063168.000<br/>2641,SZ000925,2025-08-19,8.160,8.210,8.090,8.170,16766820.000,136895936.000<br/>2642,SZ000926,2025-08-19,3.100,3.120,3.020,3.020,57047456.000,174805872.000<br/>2643,SZ000927,2025-08-19,2.730,2.740,2.710,2.720,47906928.000,130493464.000<br/>2644,SZ000928,2025-08-19,6.680,6.750,6.640,6.650,36986236.000,247077616.000<br/>2645,SZ000929,2025-08-19,8.160,8.220,8.120,8.170,3407200.000,27809704.000<br/>2646,SZ000930,2025-08-19,6.380,6.390,6.250,6.250,32725348.000,205960576.000<br/>2647,SZ000931,2025-08-19,5.470,5.540,5.440,5.530,14092099.000,77628040.000<br/>2648,SZ000932,2025-08-19,5.660,5.860,5.570,5.600,152641648.000,871084736.000<br/>2649,SZ000933,2025-08-19,19.220,19.800,19.130,19.240,35958236.000,697139200.000<br/>2650,SZ000935,2025-08-19,20.010,20.300,19.890,19.990,15987726.000,320940384.000<br/>2651,SZ000936,2025-08-19,7.550,7.580,7.460,7.530,20869536.000,156736928.000<br/>2652,SZ000937,2025-08-19,6.100,6.100,6.050,6.050,17467424.000,106025464.000<br/>2653,SZ000938,2025-08-19,26.610,26.620,26.120,26.200,82446008.000,2169788160.000<br/>2654,SZ000948,2025-08-19,20.700,20.880,20.520,20.620,20861654.000,432349728.000<br/>2655,SZ000949,2025-08-19,4.020,4.050,4.000,4.030,36086948.000,145301200.000<br/>2656,SZ000950,2025-08-19,5.370,5.460,5.360,5.420,33253000.000,180135776.000<br/>2657,SZ000951,2025-08-19,18.160,18.350,18.150,18.170,14540240.000,265342960.000<br/>2658,SZ000952,2025-08-19,6.800,6.990,6.750,6.930,6600473.000,45601484.000<br/>2659,SZ000953,2025-08-19,7.580,7.720,7.520,7.530,27966600.000,212386656.000<br/>2660,SZ000955,2025-08-19,4.960,5.010,4.920,4.980,14716100.000,73134856.000<br/>2661,SZ000957,2025-08-19,11.140,11.140,11.010,11.110,13291602.000,147462656.000<br/>2662,SZ000958,2025-08-19,6.990,7.060,6.920,6.990,62639768.000,437128992.000<br/>2663,SZ000959,2025-08-19,4.120,4.190,4.120,4.150,33249056.000,138366144.000<br/>2664,SZ000960,2025-08-19,18.350,18.540,18.160,18.380,23896584.000,438644992.000<br/>2665,SZ000962,2025-08-19,21.560,22.250,20.700,21.050,49576688.000,1057876416.000<br/>2666,SZ000963,2025-08-19,44.440,47.360,44.440,45.930,26020276.000,1204351872.000<br/>2667,SZ000965,2025-08-19,4.570,4.750,4.570,4.610,93940880.000,435892096.000<br/>2668,SZ000966,2025-08-19,4.530,4.570,4.520,4.540,29048956.000,131953584.000<br/>2669,SZ000967,2025-08-19,7.170,7.250,7.070,7.070,33713336.000,240179008.000<br/>2670,SZ000968,2025-08-19,7.190,7.190,7.150,7.160,10844350.000,77754872.000<br/>2671,SZ000969,2025-08-19,13.850,14.090,13.850,13.960,37143904.000,518686912.000<br/>2672,SZ000970,2025-08-19,15.010,15.420,14.950,15.170,119614992.000,1819059584.000<br/>2673,SZ000972,2025-08-19,3.770,3.900,3.740,3.830,27736882.000,105983320.000<br/>2674,SZ000973,2025-08-19,7.220,7.260,7.090,7.120,44352244.000,316396608.000<br/>2675,SZ000975,2025-08-19,18.080,18.120,17.950,18.060,32923908.000,593710976.000<br/>2676,SZ000977,2025-08-19,60.750,60.770,59.470,59.950,82171384.000,4929158656.000<br/>2677,SZ000978,2025-08-19,6.430,6.530,6.410,6.490,9716703.000,62904356.000<br/>2678,SZ000980,2025-08-19,2.430,2.460,2.330,2.390,218189184.000,521468672.000<br/>2679,SZ000981,2025-08-19,2.080,2.120,2.060,2.100,437590656.000,916169216.000<br/>2680,SZ000983,2025-08-19,7.220,7.250,7.180,7.240,47177712.000,340211776.000<br/>2681,SZ000985,2025-08-19,18.880,19.100,18.760,19.070,1734501.000,32839350.000<br/>2682,SZ000987,2025-08-19,7.930,8.170,7.790,8.030,93713864.000,744857088.000<br/>2683,SZ000988,2025-08-19,52.490,54.440,52.280,52.830,53922572.000,2873604096.000<br/>2684,SZ000989,2025-08-19,12.260,12.710,12.020,12.020,61837664.000,760293120.000<br/>2685,SZ000990,2025-08-19,7.910,8.170,7.850,8.070,36728984.000,296034976.000<br/>2686,SZ000993,2025-08-19,10.700,10.820,10.700,10.790,12891890.000,138870992.000<br/>2687,SZ000995,2025-08-19,14.680,16.010,14.600,15.340,28408558.000,435961984.000<br/>2688,SZ000997,2025-08-19,29.280,29.740,29.010,29.050,26091140.000,763293184.000<br/>2689,SZ000998,2025-08-19,9.980,9.990,9.930,9.940,16101447.000,160199632.000<br/>2690,SZ000999,2025-08-19,30.300,30.440,30.200,30.270,19312488.000,585283776.000<br/>2691,SZ001201,2025-08-19,16.530,16.620,16.440,16.530,2972171.000,49135988.000<br/>2692,SZ001202,2025-08-19,17.030,17.030,15.010,15.420,25320388.000,402734208.000<br/>2693,SZ001203,2025-08-19,12.110,12.140,11.880,11.910,14261852.000,170868416.000<br/>2694,SZ001205,2025-08-19,16.450,16.640,16.340,16.530,3984611.000,65725424.000<br/>2695,SZ001206,2025-08-19,25.650,26.360,25.520,25.860,5328750.000,138213968.000<br/>2696,SZ001207,2025-08-19,26.060,26.180,25.830,26.000,4571242.000,118816544.000<br/>2697,SZ001208,2025-08-19,12.570,12.670,12.360,12.610,14058900.000,175931296.000<br/>2698,SZ001209,2025-08-19,18.120,18.940,18.010,18.730,4095480.000,76259296.000<br/>2699,SZ001210,2025-08-19,15.350,15.490,15.200,15.420,3232524.000,49524072.000<br/>2700,SZ001211,2025-08-19,24.640,25.090,24.390,25.090,1467900.000,36446620.000<br/>2701,SZ001212,2025-08-19,54.250,57.380,53.730,55.570,17934160.000,989766336.000<br/>2702,SZ001213,2025-08-19,4.250,4.270,4.230,4.250,16829716.000,71507960.000<br/>2703,SZ001215,2025-08-19,28.900,30.180,28.900,29.980,7148020.000,211967168.000<br/>2704,SZ001216,2025-08-19,14.610,14.680,14.510,14.600,5898756.000,86062176.000<br/>2705,SZ001217,2025-08-19,11.760,11.800,11.650,11.750,4703514.000,55148500.000<br/>2706,SZ001218,2025-08-19,18.990,19.380,18.890,19.380,1732716.000,33192980.000<br/>2707,SZ001219,2025-08-19,14.150,14.440,14.140,14.420,5218920.000,74830848.000<br/>2708,SZ001221,2025-08-19,48.490,49.840,48.450,48.580,5285840.000,258953504.000<br/>2709,SZ001222,2025-08-19,20.850,21.850,20.730,21.620,4796137.000,102958848.000<br/>2710,SZ001223,2025-08-19,47.590,47.810,46.700,47.130,1260340.000,59459548.000<br/>2711,SZ001225,2025-08-19,40.350,40.570,40.010,40.230,973400.000,39202268.000<br/>2712,SZ001226,2025-08-19,35.660,35.790,35.380,35.580,1588250.000,56500196.000<br/>2713,SZ001227,2025-08-19,2.480,2.490,2.460,2.470,57972500.000,143296912.000<br/>2714,SZ001228,2025-08-19,25.510,25.850,25.250,25.850,1589400.000,40663600.000<br/>2715,SZ001229,2025-08-19,34.500,34.800,34.060,34.390,2655740.000,91519008.000<br/>2716,SZ001230,2025-08-19,26.810,27.770,26.320,27.300,4954117.000,134984768.000<br/>2717,SZ001231,2025-08-19,21.360,21.750,21.130,21.730,1736511.000,37286812.000<br/>2718,SZ001234,2025-08-19,23.450,23.660,23.130,23.620,3034125.000,71218272.000<br/>2719,SZ001236,2025-08-19,13.300,14.000,13.030,13.520,61168644.000,820436288.000<br/>2720,SZ001238,2025-08-19,45.650,47.330,45.470,47.190,941750.000,43801684.000<br/>2721,SZ001239,2025-08-19,17.230,17.320,17.080,17.280,5648574.000,97198312.000<br/>2722,SZ001255,2025-08-19,34.500,34.560,33.930,34.470,1504600.000,51612232.000<br/>2723,SZ001256,2025-08-19,24.910,24.910,24.100,24.580,4021000.000,98580952.000<br/>2724,SZ001258,2025-08-19,7.190,7.190,7.120,7.170,9060811.000,64844672.000<br/>2725,SZ001259,2025-08-19,26.530,28.190,26.300,27.790,2393208.000,65866404.000<br/>2726,SZ001260,2025-08-19,20.270,20.880,20.080,20.660,2382300.000,48993372.000<br/>2727,SZ001266,2025-08-19,29.210,30.650,28.910,30.440,3947812.000,118263536.000<br/>2728,SZ001267,2025-08-19,13.360,14.550,13.200,14.360,88518128.000,1258417664.000<br/>2729,SZ001268,2025-08-19,35.400,35.970,34.800,35.370,3319395.000,117310136.000<br/>2730,SZ001269,2025-08-19,29.620,30.100,29.300,29.400,8533960.000,252315600.000<br/>2731,SZ001270,2025-08-19,43.320,43.890,43.150,43.430,3940928.000,171064688.000<br/>2732,SZ001277,2025-08-19,56.500,57.300,53.330,54.200,3962426.000,218243152.000<br/>2733,SZ001278,2025-08-19,18.810,18.980,18.690,18.960,4150700.000,78246240.000<br/>2734,SZ001279,2025-08-19,40.100,40.800,39.920,40.550,2451265.000,99153016.000<br/>2735,SZ001282,2025-08-19,21.210,21.990,20.970,21.690,8127815.000,174622384.000<br/>2736,SZ001283,2025-08-19,79.000,79.190,75.750,76.220,8877023.000,683264896.000<br/>2737,SZ001286,2025-08-19,9.280,9.300,9.240,9.260,8519342.000,78962264.000<br/>2738,SZ001287,2025-08-19,22.250,22.990,21.940,22.870,60504088.000,1361358208.000<br/>2739,SZ001288,2025-08-19,23.520,24.320,23.330,23.970,4786319.000,114200392.000<br/>2740,SZ001289,2025-08-19,16.620,16.750,16.590,16.640,5437825.000,90584792.000<br/>2741,SZ001296,2025-08-19,20.920,21.880,20.690,21.370,9739520.000,207535680.000<br/>2742,SZ001298,2025-08-19,34.420,37.500,34.200,35.080,64921508.000,2306566144.000<br/>2743,SZ001299,2025-08-19,12.410,12.560,12.200,12.470,3504300.000,43540056.000<br/>2744,SZ001300,2025-08-19,13.150,13.400,12.920,13.370,4970908.000,66056844.000<br/>2745,SZ001301,2025-08-19,55.300,55.400,54.180,54.480,5089600.000,278277024.000<br/>2746,SZ001306,2025-08-19,99.580,110.570,97.790,110.570,4919093.000,515505024.000<br/>2747,SZ001308,2025-08-19,24.550,25.790,24.550,25.030,7655745.000,192874448.000<br/>2748,SZ001309,2025-08-19,92.000,93.720,89.000,91.020,10002384.000,915900800.000<br/>2749,SZ001311,2025-08-19,24.190,24.190,23.620,23.800,5071358.000,120709648.000<br/>2750,SZ001313,2025-08-19,7.700,7.710,7.620,7.710,7926700.000,60893696.000<br/>2751,SZ001314,2025-08-19,53.290,55.800,52.700,54.420,11974100.000,647776256.000<br/>2752,SZ001316,2025-08-19,36.900,37.010,36.070,36.540,4453157.000,161848864.000<br/>2753,SZ001317,2025-08-19,47.290,48.490,46.530,47.220,4251600.000,200881280.000<br/>2754,SZ001318,2025-08-19,14.530,14.680,14.370,14.430,15213700.000,220339424.000<br/>2755,SZ001319,2025-08-19,28.420,28.940,27.830,28.610,4639629.000,131953472.000<br/>2756,SZ001322,2025-08-19,9.010,9.080,8.940,9.080,3172200.000,28599888.000<br/>2757,SZ001323,2025-08-19,32.400,32.720,32.130,32.180,815149.000,26318642.000<br/>2758,SZ001324,2025-08-19,22.600,22.870,22.170,22.280,6420768.000,144002592.000<br/>2759,SZ001326,2025-08-19,35.740,36.180,35.390,36.180,929148.000,33360654.000<br/>2760,SZ001328,2025-08-19,44.300,45.730,43.530,45.120,2576016.000,115099632.000<br/>2761,SZ001330,2025-08-19,4.880,4.960,4.800,4.910,30216200.000,147742576.000<br/>2762,SZ001331,2025-08-19,12.700,12.770,12.510,12.610,10282765.000,129586488.000<br/>2763,SZ001332,2025-08-19,38.800,39.440,38.660,39.160,1001075.000,39099496.000<br/>2764,SZ001333,2025-08-19,22.600,22.730,22.380,22.560,2152400.000,48568180.000<br/>2765,SZ001335,2025-08-19,40.800,40.800,39.710,40.200,2019917.000,81111864.000<br/>2766,SZ001336,2025-08-19,23.270,23.770,22.920,23.770,1729168.000,40588772.000<br/>2767,SZ001337,2025-08-19,23.260,23.340,23.220,23.280,4575564.000,106476048.000<br/>2768,SZ001338,2025-08-19,11.800,11.990,11.800,11.980,11131045.000,132643424.000<br/>2769,SZ001339,2025-08-19,59.180,61.550,58.180,60.330,20652284.000,1237509760.000<br/>2770,SZ001356,2025-08-19,14.950,14.990,14.840,14.980,7040272.000,105120064.000<br/>2771,SZ001358,2025-08-19,24.620,24.840,24.500,24.680,1500002.000,36986088.000<br/>2772,SZ001359,2025-08-19,51.900,53.330,49.710,50.350,8438762.000,431765280.000<br/>2773,SZ001360,2025-08-19,15.860,15.920,15.730,15.850,4386586.000,69396288.000<br/>2774,SZ001366,2025-08-19,12.780,13.290,12.680,13.130,5093960.000,66516576.000<br/>2775,SZ001367,2025-08-19,26.730,27.240,26.400,26.720,4560731.000,122301712.000<br/>2776,SZ001368,2025-08-19,25.680,25.770,25.410,25.700,2058000.000,52761200.000<br/>2777,SZ001373,2025-08-19,32.680,33.130,32.230,33.080,1538100.000,50332412.000<br/>2778,SZ001376,2025-08-19,12.220,12.230,12.150,12.190,5758435.000,70169920.000<br/>2779,SZ001378,2025-08-19,23.010,23.220,22.830,23.130,2346742.000,54040284.000<br/>2780,SZ001379,2025-08-19,22.970,23.000,22.380,22.430,6652548.000,149791680.000<br/>2781,SZ001380,2025-08-19,24.200,24.200,23.570,24.060,8420292.000,201137920.000<br/>2782,SZ001382,2025-08-19,21.930,22.030,21.770,21.870,4612502.000,100910368.000<br/>2783,SZ001387,2025-08-19,14.590,14.730,14.470,14.700,3623611.000,52983948.000<br/>2784,SZ001388,2025-08-19,47.850,48.250,47.310,47.590,3869288.000,184293024.000<br/>2785,SZ001389,2025-08-19,68.680,70.880,68.510,69.560,9926900.000,692603968.000<br/>2786,SZ001390,2025-08-19,24.640,24.870,24.470,24.590,3905079.000,96176752.000<br/>2787,SZ001391,2025-08-19,6.870,6.880,6.800,6.830,30410268.000,207729952.000<br/>2788,SZ001395,2025-08-19,51.820,52.360,50.420,52.190,3534232.000,181898336.000<br/>2789,SZ001400,2025-08-19,73.960,79.780,72.480,74.970,5607728.000,422331072.000<br/>2790,SZ001696,2025-08-19,25.400,25.960,24.710,25.460,65705692.000,1663478144.000<br/>2791,SZ001872,2025-08-19,20.390,20.580,20.330,20.530,2720085.000,55702784.000<br/>2792,SZ001896,2025-08-19,5.560,5.620,5.540,5.600,26708100.000,149346832.000<br/>2793,SZ001914,2025-08-19,12.650,12.830,12.590,12.640,11103108.000,141039120.000<br/>2794,SZ001965,2025-08-19,11.040,11.150,10.980,11.030,22857278.000,252700128.000<br/>2795,SZ001979,2025-08-19,9.100,9.230,9.090,9.180,76621672.000,702373568.000<br/>2796,SZ002001,2025-08-19,22.960,23.450,22.940,23.150,33859696.000,786892288.000<br/>2797,SZ002003,2025-08-19,11.170,11.400,11.110,11.280,10409412.000,117507720.000<br/>2798,SZ002004,2025-08-19,4.530,4.580,4.520,4.550,22708042.000,103394480.000<br/>2799,SZ002005,2025-08-19,2.670,2.710,2.650,2.680,13730500.000,36851672.000<br/>2800,SZ002006,2025-08-19,18.020,18.370,17.710,18.120,23116328.000,416065376.000<br/>2801,SZ002007,2025-08-19,16.790,17.050,16.760,16.830,23912908.000,404058688.000<br/>2802,SZ002008,2025-08-19,33.630,34.060,33.000,33.070,56307388.000,1880855936.000<br/>2803,SZ002009,2025-08-19,17.570,18.350,17.330,18.260,54227344.000,972597376.000<br/>2804,SZ002010,2025-08-19,6.160,6.390,6.160,6.330,91126216.000,577492288.000<br/>2805,SZ002011,2025-08-19,13.840,14.090,13.460,13.490,63798068.000,876685312.000<br/>2806,SZ002012,2025-08-19,6.160,6.200,5.980,6.080,28251900.000,171726784.000<br/>2807,SZ002014,2025-08-19,11.220,11.240,11.150,11.240,3708740.000,41485356.000<br/>2808,SZ002015,2025-08-19,12.430,12.480,12.140,12.370,78368248.000,963193920.000<br/>2809,SZ002016,2025-08-19,5.590,5.620,5.560,5.560,9798401.000,54753312.000<br/>2810,SZ002017,2025-08-19,34.840,35.800,33.640,33.750,122151184.000,4224673024.000<br/>2811,SZ002019,2025-08-19,16.010,16.270,15.700,15.740,26997500.000,429471200.000<br/>2812,SZ002020,2025-08-19,19.360,20.200,18.940,19.040,41002800.000,800037696.000<br/>2813,SZ002021,2025-08-19,2.400,2.470,2.380,2.460,42273560.000,103184136.000<br/>2814,SZ002022,2025-08-19,7.420,7.650,7.380,7.540,19243500.000,145082800.000<br/>2815,SZ002023,2025-08-19,11.350,11.510,11.130,11.450,27713352.000,312937216.000<br/>2816,SZ002024,2025-08-19,1.900,1.910,1.890,1.900,9423730.000,17919896.000<br/>2817,SZ002025,2025-08-19,51.400,51.500,50.300,50.930,6301525.000,320020896.000<br/>2818,SZ002026,2025-08-19,13.980,13.980,13.550,13.740,25081816.000,344320992.000<br/>2819,SZ002027,2025-08-19,7.960,8.030,7.870,7.970,113188728.000,900980032.000<br/>2820,SZ002028,2025-08-19,84.500,84.620,83.100,83.200,5436397.000,455018336.000<br/>2821,SZ002029,2025-08-19,7.480,7.880,7.460,7.720,35383880.000,272146144.000<br/>2822,SZ002030,2025-08-19,7.070,7.180,7.050,7.100,43166812.000,306941056.000<br/>2823,SZ002031,2025-08-19,8.220,8.590,8.130,8.390,250890720.000,2099748736.000<br/>2824,SZ002032,2025-08-19,52.110,52.250,51.760,52.100,1283568.000,66681788.000<br/>2825,SZ002033,2025-08-19,9.000,9.070,8.950,9.030,16102696.000,145168368.000<br/>2826,SZ002034,2025-08-19,17.920,18.050,17.740,17.810,3883423.000,69336856.000<br/>2827,SZ002035,2025-08-19,6.540,6.570,6.490,6.530,12032105.000,78499376.000<br/>2828,SZ002036,2025-08-19,11.590,11.680,11.380,11.520,53237212.000,613493760.000<br/>2829,SZ002037,2025-08-19,11.940,12.030,11.840,11.930,20816150.000,248556304.000<br/>2830,SZ002038,2025-08-19,8.160,8.400,8.150,8.220,36750164.000,305461952.000<br/>2831,SZ002039,2025-08-19,15.820,15.860,15.720,15.740,4599429.000,72474880.000<br/>2832,SZ002040,2025-08-19,10.020,10.050,9.950,10.040,17649900.000,176767792.000<br/>2833,SZ002041,2025-08-19,9.980,9.980,9.930,9.930,7638700.000,76041384.000<br/>2834,SZ002042,2025-08-19,5.140,5.180,5.050,5.170,47583608.000,243553664.000<br/>2835,SZ002043,2025-08-19,10.500,10.770,10.380,10.400,27967332.000,294413504.000<br/>2836,SZ002044,2025-08-19,5.500,5.750,5.450,5.620,176451824.000,995727552.000<br/>2837,SZ002045,2025-08-19,16.970,17.290,16.860,17.120,39901752.000,682240896.000<br/>2838,SZ002046,2025-08-19,34.190,36.810,33.990,36.810,48997720.000,1761756672.000<br/>2839,SZ002047,2025-08-19,2.210,2.250,2.190,2.210,12652735.000,28079522.000<br/>2840,SZ002048,2025-08-19,22.790,23.650,22.380,23.020,30235186.000,692493056.000<br/>2841,SZ002049,2025-08-19,83.000,86.770,81.970,82.200,59163196.000,4972772352.000<br/>2842,SZ002050,2025-08-19,28.930,31.520,28.510,30.460,224796672.000,6747015168.000<br/>2843,SZ002051,2025-08-19,9.130,9.240,9.030,9.060,24052316.000,218781088.000<br/>2844,SZ002052,2025-08-19,18.250,18.250,17.010,18.250,114973448.000,2090659072.000<br/>2845,SZ002053,2025-08-19,12.000,12.030,11.520,11.660,32317524.000,379383040.000<br/>2846,SZ002054,2025-08-19,6.980,7.060,6.920,7.040,8045199.000,56366140.000<br/>2847,SZ002055,2025-08-19,7.850,8.200,7.760,8.160,92272080.000,739592704.000<br/>2848,SZ002056,2025-08-19,17.130,17.420,17.020,17.180,38467916.000,660783296.000<br/>2849,SZ002057,2025-08-19,10.290,10.520,10.240,10.470,46011488.000,477956512.000<br/>2850,SZ002058,2025-08-19,13.930,14.360,13.800,14.360,4760201.000,67475904.000<br/>2851,SZ002059,2025-08-19,5.170,5.190,5.150,5.170,11271390.000,58267356.000<br/>2852,SZ002060,2025-08-19,3.650,3.660,3.640,3.640,14003184.000,51098100.000<br/>2853,SZ002061,2025-08-19,4.080,4.090,4.040,4.050,28845860.000,117111832.000<br/>2854,SZ002062,2025-08-19,6.570,7.280,6.570,7.280,92016664.000,648461184.000<br/>2855,SZ002063,2025-08-19,6.380,6.520,6.360,6.510,68478424.000,442637248.000<br/>2856,SZ002064,2025-08-19,7.750,7.770,7.580,7.600,19648562.000,150224640.000<br/>2857,SZ002065,2025-08-19,9.920,10.290,9.790,10.180,220334544.000,2224213760.000<br/>2858,SZ002066,2025-08-19,12.940,13.680,12.710,13.300,11433100.000,151086816.000<br/>2859,SZ002067,2025-08-19,4.380,4.430,4.330,4.390,68714416.000,300658272.000<br/>2860,SZ002068,2025-08-19,11.800,11.880,11.500,11.550,26552614.000,309653728.000<br/>2861,SZ002069,2025-08-19,4.240,4.330,4.210,4.320,12704701.000,54610020.000<br/>2862,SZ002072,2025-08-19,7.340,7.430,7.200,7.220,10077900.000,73357552.000<br/>2863,SZ002073,2025-08-19,8.990,9.140,8.920,9.120,37272528.000,337194912.000<br/>2864,SZ002074,2025-08-19,30.640,33.500,30.400,32.430,124648432.000,3997271808.000<br/>2865,SZ002075,2025-08-19,6.610,6.680,6.510,6.560,55135580.000,363860160.000<br/>2866,SZ002076,2025-08-19,1.890,1.920,1.880,1.900,30727400.000,58372064.000<br/>2867,SZ002077,2025-08-19,14.500,14.560,14.310,14.460,15627652.000,225788896.000<br/>2868,SZ002078,2025-08-19,14.610,14.760,14.430,14.580,16198017.000,236189776.000<br/>2869,SZ002079,2025-08-19,10.330,10.410,10.250,10.390,24441000.000,252805648.000<br/>2870,SZ002080,2025-08-19,32.940,33.630,32.210,32.890,43483280.000,1429379328.000<br/>2871,SZ002081,2025-08-19,3.580,3.620,3.550,3.570,35025816.000,125484568.000<br/>2872,SZ002082,2025-08-19,8.240,8.820,8.160,8.250,82306272.000,693585536.000<br/>2873,SZ002083,2025-08-19,4.990,5.060,4.980,5.050,20323540.000,102163992.000<br/>2874,SZ002084,2025-08-19,3.490,3.580,3.440,3.570,25007692.000,88454200.000<br/>2875,SZ002085,2025-08-19,16.980,17.230,16.720,17.050,87736288.000,1491514112.000<br/>2876,SZ002086,2025-08-19,2.940,2.960,2.900,2.920,78407104.000,229362480.000<br/>2877,SZ002088,2025-08-19,11.680,12.180,11.670,11.850,5931284.000,70656224.000<br/>2878,SZ002090,2025-08-19,10.310,10.430,10.230,10.380,16971830.000,175593648.000<br/>2879,SZ002091,2025-08-19,7.520,7.530,7.440,7.520,15901039.000,119039208.000<br/>2880,SZ002092,2025-08-19,4.710,4.770,4.680,4.750,41270688.000,195080640.000<br/>2881,SZ002093,2025-08-19,13.220,13.220,12.950,12.960,53788768.000,701146048.000<br/>2882,SZ002094,2025-08-19,8.770,8.940,8.660,8.850,73448520.000,645687808.000<br/>2883,SZ002095,2025-08-19,21.800,22.200,21.670,21.900,12581302.000,276134816.000<br/>2884,SZ002096,2025-08-19,14.000,14.130,13.900,14.040,14104700.000,197642000.000<br/>2885,SZ002097,2025-08-19,18.660,18.940,17.580,17.600,229546288.000,4154609664.000<br/>2886,SZ002098,2025-08-19,9.610,9.930,9.560,9.930,16226792.000,159209232.000<br/>2887,SZ002099,2025-08-19,6.090,6.230,6.070,6.120,16733097.000,103193664.000<br/>2888,SZ002100,2025-08-19,6.470,6.520,6.450,6.490,26675998.000,173025120.000<br/>2889,SZ002101,2025-08-19,13.260,13.410,13.060,13.310,10344729.000,136858304.000<br/>2890,SZ002102,2025-08-19,4.250,4.430,4.200,4.310,129051312.000,560611200.000<br/>2891,SZ002103,2025-08-19,10.580,10.690,10.490,10.610,21553280.000,228214720.000<br/>2892,SZ002104,2025-08-19,30.520,31.000,28.220,28.400,268452448.000,7874202624.000<br/>2893,SZ002105,2025-08-19,7.490,7.600,7.430,7.600,14498481.000,109186688.000<br/>2894,SZ002106,2025-08-19,11.190,11.280,11.080,11.200,22097510.000,247110064.000<br/>2895,SZ002107,2025-08-19,7.010,7.350,7.010,7.180,32108080.000,231873520.000<br/>2896,SZ002108,2025-08-19,3.910,3.910,3.840,3.870,58388480.000,226038832.000<br/>2897,SZ002109,2025-08-19,3.560,3.560,3.500,3.540,12019452.000,42429276.000<br/>2898,SZ002110,2025-08-19,4.480,4.660,4.460,4.490,31190104.000,142274064.000<br/>2899,SZ002111,2025-08-19,10.870,10.900,10.760,10.850,10191443.000,110317624.000<br/>2900,SZ002112,2025-08-19,14.500,14.500,13.920,14.030,35674840.000,503065184.000<br/>2901,SZ002114,2025-08-19,7.170,7.310,7.150,7.280,13873702.000,100418232.000<br/>2902,SZ002115,2025-08-19,8.630,8.680,8.520,8.630,49611928.000,427435328.000<br/>2903,SZ002116,2025-08-19,10.630,10.720,10.580,10.680,6694100.000,71231536.000<br/>2904,SZ002117,2025-08-19,12.800,12.800,12.530,12.690,24558256.000,311327904.000<br/>2905,SZ002119,2025-08-19,17.290,17.490,17.160,17.370,21753148.000,377268416.000<br/>2906,SZ002120,2025-08-19,8.670,8.850,8.610,8.670,73986032.000,644445504.000<br/>2907,SZ002121,2025-08-19,7.230,7.280,7.120,7.180,86597232.000,622817920.000<br/>2908,SZ002122,2025-08-19,4.020,4.070,4.000,4.060,81551688.000,329448416.000<br/>2909,SZ002123,2025-08-19,15.170,15.330,15.050,15.200,51927928.000,789493888.000<br/>2910,SZ002124,2025-08-19,3.000,3.010,2.980,3.000,38110140.000,114079824.000<br/>2911,SZ002125,2025-08-19,13.590,13.980,13.360,13.900,60055136.000,827189568.000<br/>2912,SZ002126,2025-08-19,37.910,41.200,35.880,38.200,88664248.000,3326031616.000<br/>2913,SZ002127,2025-08-19,3.660,3.700,3.630,3.700,47461160.000,174487232.000<br/>2914,SZ002128,2025-08-19,19.850,19.970,19.570,19.650,10985698.000,216785200.000<br/>2915,SZ002129,2025-08-19,8.270,8.290,8.200,8.230,48625744.000,401175840.000<br/>2916,SZ002130,2025-08-19,25.250,25.780,24.800,25.320,121211280.000,3063161856.000<br/>2917,SZ002131,2025-08-19,4.660,4.880,4.610,4.880,1105283968.000,5264231936.000<br/>2918,SZ002132,2025-08-19,3.870,3.890,3.820,3.890,31470328.000,121469256.000<br/>2919,SZ002133,2025-08-19,3.240,3.350,3.230,3.340,22980220.000,75965328.000<br/>2920,SZ002134,2025-08-19,25.190,25.600,24.370,25.560,27633654.000,691201344.000<br/>2921,SZ002135,2025-08-19,4.350,4.380,4.340,4.360,10789500.000,47043140.000<br/>2922,SZ002136,2025-08-19,11.030,11.400,10.930,11.240,10454145.000,116831224.000<br/>2923,SZ002137,2025-08-19,9.030,9.180,8.960,9.170,28229100.000,256635024.000<br/>2924,SZ002138,2025-08-19,31.690,31.710,30.830,31.410,22529468.000,704158016.000<br/>2925,SZ002139,2025-08-19,15.720,15.970,15.520,15.630,62647936.000,984418752.000<br/>2926,SZ002140,2025-08-19,10.270,10.300,10.180,10.230,5322440.000,54495928.000<br/>2927,SZ002141,2025-08-19,3.940,4.250,3.920,4.240,114561256.000,475408992.000<br/>2928,SZ002142,2025-08-19,27.960,27.980,27.670,27.760,32406872.000,900390208.000<br/>2929,SZ002144,2025-08-19,12.360,12.560,12.230,12.560,4697200.000,58390168.000<br/>2930,SZ002145,2025-08-19,4.330,4.390,4.300,4.360,63635284.000,276731584.000<br/>2931,SZ002146,2025-08-19,1.440,1.470,1.430,1.460,159267664.000,231015424.000<br/>2932,SZ002148,2025-08-19,13.580,13.670,12.660,12.660,168522544.000,2222656256.000<br/>2933,SZ002149,2025-08-19,18.540,18.580,18.180,18.370,30805982.000,565942656.000<br/>2934,SZ002150,2025-08-19,12.660,12.820,12.610,12.660,8577890.000,108692816.000<br/>2935,SZ002151,2025-08-19,30.990,31.210,30.300,30.410,14314699.000,437671680.000<br/>2936,SZ002152,2025-08-19,13.840,14.560,13.820,14.090,104828456.000,1491701376.000<br/>2937,SZ002153,2025-08-19,10.420,10.990,10.360,10.710,53161376.000,568102464.000<br/>2938,SZ002154,2025-08-19,3.830,3.860,3.810,3.850,32475600.000,124858432.000<br/>2939,SZ002155,2025-08-19,19.010,19.220,18.800,18.930,39050672.000,740234560.000<br/>2940,SZ002156,2025-08-19,29.540,29.540,28.790,28.800,77045200.000,2237020160.000<br/>2941,SZ002157,2025-08-19,2.850,2.880,2.840,2.850,97729544.000,279199584.000<br/>2942,SZ002158,2025-08-19,22.910,23.850,22.910,23.850,44106324.000,1045502656.000<br/>2943,SZ002159,2025-08-19,15.540,15.640,15.460,15.580,3945375.000,61387008.000<br/>2944,SZ002160,2025-08-19,4.480,4.520,4.460,4.500,17784000.000,79822168.000<br/>2945,SZ002161,2025-08-19,8.450,9.310,8.360,9.310,89675488.000,804479488.000<br/>2946,SZ002162,2025-08-19,4.630,4.810,4.620,4.750,40593444.000,191624928.000<br/>2947,SZ002163,2025-08-19,9.980,10.100,9.930,9.990,23776046.000,237569120.000<br/>2948,SZ002164,2025-08-19,11.570,12.600,11.500,12.010,149789520.000,1804870400.000<br/>2949,SZ002165,2025-08-19,9.420,9.420,9.260,9.360,56333364.000,526043552.000<br/>2950,SZ002166,2025-08-19,8.520,8.690,8.450,8.550,30202076.000,258413552.000<br/>2951,SZ002167,2025-08-19,13.050,13.550,12.960,13.290,96928792.000,1285936000.000<br/>2952,SZ002168,2025-08-19,4.510,4.680,4.460,4.680,15336094.000,70424664.000<br/>2953,SZ002169,2025-08-19,6.700,6.760,6.670,6.730,11171361.000,75086224.000<br/>2954,SZ002170,2025-08-19,10.060,10.210,10.040,10.090,34267416.000,346580864.000<br/>2955,SZ002171,2025-08-19,10.090,10.130,9.900,9.980,61552040.000,615242176.000<br/>2956,SZ002172,2025-08-19,4.150,4.360,4.150,4.290,59834852.000,255148640.000<br/>2957,SZ002173,2025-08-19,25.790,27.170,24.680,24.840,147799024.000,3790252032.000<br/>2958,SZ002174,2025-08-19,17.180,17.210,16.740,16.840,56719228.000,960993088.000<br/>2959,SZ002175,2025-08-19,4.750,4.830,4.710,4.800,82053080.000,393039232.000<br/>2960,SZ002176,2025-08-19,9.410,9.440,9.180,9.280,146712448.000,1364178944.000<br/>2961,SZ002177,2025-08-19,7.010,7.510,7.010,7.510,218924400.000,1630816768.000<br/>2962,SZ002178,2025-08-19,7.280,7.330,7.180,7.250,38968160.000,283042752.000<br/>2963,SZ002179,2025-08-19,41.780,42.000,40.590,41.160,27780020.000,1146355328.000<br/>2964,SZ002180,2025-08-19,24.410,24.800,24.050,24.500,15411298.000,376745440.000<br/>2965,SZ002181,2025-08-19,7.160,7.190,7.070,7.120,38688184.000,275671904.000<br/>2966,SZ002182,2025-08-19,14.550,15.650,14.280,14.970,127590688.000,1913688320.000<br/>2967,SZ002183,2025-08-19,4.670,4.700,4.630,4.690,46110160.000,215512352.000<br/>2968,SZ002184,2025-08-19,13.900,14.070,13.740,13.970,10844263.000,151103808.000<br/>2969,SZ002185,2025-08-19,10.760,11.110,10.660,10.810,172707584.000,1872849920.000<br/>2970,SZ002186,2025-08-19,11.520,12.260,11.480,11.870,17779452.000,209822704.000<br/>2971,SZ002187,2025-08-19,6.440,6.730,6.430,6.660,30661140.000,202222992.000<br/>2972,SZ002188,2025-08-19,5.660,5.960,5.580,5.830,14404205.000,83686352.000<br/>2973,SZ002189,2025-08-19,27.400,27.400,26.720,26.740,15704265.000,421840480.000<br/>2974,SZ002190,2025-08-19,36.690,37.000,36.000,36.650,27891488.000,1018206784.000<br/>2975,SZ002191,2025-08-19,4.080,4.130,4.070,4.130,22958400.000,94134328.000<br/>2976,SZ002192,2025-08-19,36.000,36.700,35.770,36.230,8294156.000,299926368.000<br/>2977,SZ002193,2025-08-19,6.040,6.400,5.990,6.380,17220000.000,108121464.000<br/>2978,SZ002194,2025-08-19,13.660,13.760,13.520,13.660,30793052.000,420724544.000<br/>2979,SZ002195,2025-08-19,6.160,6.680,6.150,6.370,737647296.000,4714784256.000<br/>2980,SZ002196,2025-08-19,9.300,10.150,9.190,9.700,78614240.000,752994112.000<br/>2981,SZ002197,2025-08-19,7.600,8.010,7.560,8.010,23728592.000,187658800.000<br/>2982,SZ002198,2025-08-19,6.580,6.840,6.560,6.720,16354900.000,110287128.000<br/>2983,SZ002199,2025-08-19,10.160,10.690,10.160,10.690,3761410.000,39682252.000<br/>2984,SZ002200,2025-08-19,7.250,7.290,7.160,7.270,3551800.000,25653208.000<br/>2985,SZ002201,2025-08-19,8.520,8.560,8.070,8.240,61352480.000,505839584.000<br/>2986,SZ002202,2025-08-19,10.410,10.480,10.330,10.380,39284928.000,408752672.000<br/>2987,SZ002203,2025-08-19,13.350,13.500,12.930,13.180,61102192.000,806494720.000<br/>2988,SZ002204,2025-08-19,6.700,6.710,6.560,6.580,78660240.000,520066144.000<br/>2989,SZ002205,2025-08-19,14.710,14.890,14.360,14.550,11023500.000,160261296.000<br/>2990,SZ002206,2025-08-19,6.480,6.540,6.340,6.520,49754000.000,321116736.000<br/>2991,SZ002207,2025-08-19,7.290,7.340,7.220,7.310,14326500.000,104518864.000<br/>2992,SZ002208,2025-08-19,7.040,7.170,7.040,7.060,20089580.000,142493200.000<br/>2993,SZ002209,2025-08-19,17.110,17.490,16.900,17.310,15092300.000,260275216.000<br/>2994,SZ002210,2025-08-19,3.060,3.100,3.030,3.050,122533168.000,375602272.000<br/>2995,SZ002211,2025-08-19,3.090,3.170,3.060,3.140,11434300.000,35638848.000<br/>2996,SZ002212,2025-08-19,8.130,8.210,8.100,8.140,32232846.000,262424016.000<br/>2997,SZ002213,2025-08-19,18.990,19.270,18.650,18.780,24698910.000,465785696.000<br/>2998,SZ002214,2025-08-19,10.690,11.140,10.630,10.980,4965280.000,54470488.000<br/>2999,SZ002215,2025-08-19,13.120,13.140,12.870,13.000,37803120.000,489907968.000<br/>3000,SZ002216,2025-08-19,11.390,11.500,11.370,11.410,7294988.000,83405224.000<br/>3001,SZ002217,2025-08-19,2.610,2.650,2.580,2.620,166442288.000,436275104.000<br/>3002,SZ002218,2025-08-19,3.690,3.780,3.670,3.710,50495200.000,187764944.000<br/>3003,SZ002219,2025-08-19,2.290,2.310,2.250,2.260,101785736.000,231824160.000<br/>3004,SZ002221,2025-08-19,9.310,9.320,9.100,9.160,23723200.000,217904944.000<br/>3005,SZ002222,2025-08-19,42.240,43.000,41.390,41.540,13309955.000,559406272.000<br/>3006,SZ002223,2025-08-19,35.660,36.330,35.630,35.990,15986275.000,576352448.000<br/>3007,SZ002224,2025-08-19,4.780,4.820,4.750,4.780,22806300.000,108963464.000<br/>3008,SZ002225,2025-08-19,7.560,7.560,7.180,7.250,56999464.000,413996128.000<br/>3009,SZ002226,2025-08-19,6.650,6.650,6.470,6.480,53815384.000,350666720.000<br/>3010,SZ002227,2025-08-19,14.600,14.600,14.140,14.220,8447805.000,120510912.000<br/>3011,SZ002228,2025-08-19,3.400,3.410,3.360,3.370,20443328.000,69099264.000<br/>3012,SZ002229,2025-08-19,19.800,20.110,19.710,19.930,60809668.000,1210062976.000<br/>3013,SZ002230,2025-08-19,49.810,50.210,49.600,49.670,44787184.000,2234673664.000<br/>3014,SZ002231,2025-08-19,4.620,4.620,4.620,4.620,1363396.000,6298889.500<br/>3015,SZ002232,2025-08-19,18.430,18.590,18.370,18.530,7951600.000,147181200.000<br/>3016,SZ002233,2025-08-19,8.600,8.660,8.580,8.640,12597380.000,108671744.000<br/>3017,SZ002234,2025-08-19,8.990,9.100,8.960,9.020,6960063.000,62898300.000<br/>3018,SZ002235,2025-08-19,8.880,8.980,8.660,8.680,93519776.000,821410688.000<br/>3019,SZ002236,2025-08-19,18.250,18.430,18.080,18.200,150494464.000,2747692032.000<br/>3020,SZ002237,2025-08-19,12.210,12.230,12.080,12.130,14337940.000,174017120.000<br/>3021,SZ002238,2025-08-19,8.970,9.080,8.910,8.990,14421492.000,129629408.000<br/>3022,SZ002239,2025-08-19,3.030,3.060,3.000,3.060,81966112.000,248766032.000<br/>3023,SZ002240,2025-08-19,17.600,18.400,17.600,18.200,41400000.000,746084096.000<br/>3024,SZ002241,2025-08-19,28.230,28.980,27.920,28.200,156935296.000,4447336448.000<br/>3025,SZ002242,2025-08-19,10.180,10.260,10.150,10.230,5524423.000,56395992.000<br/>3026,SZ002243,2025-08-19,8.660,8.670,8.550,8.590,17846300.000,153696864.000<br/>3027,SZ002244,2025-08-19,10.220,10.430,10.160,10.190,29787120.000,306526240.000<br/>3028,SZ002245,2025-08-19,18.710,18.760,17.880,18.530,119139968.000,2183697408.000<br/>3029,SZ002246,2025-08-19,18.700,20.020,18.700,19.370,68955000.000,1332411392.000<br/>3030,SZ002247,2025-08-19,2.730,2.790,2.690,2.790,24261200.000,66803216.000<br/>3031,SZ002248,2025-08-19,10.600,10.770,10.430,10.690,37631500.000,400270944.000<br/>3032,SZ002249,2025-08-19,8.350,8.350,8.030,8.120,209628032.000,1710368256.000<br/>3033,SZ002250,2025-08-19,10.160,10.300,10.130,10.170,43974600.000,448593632.000<br/>3034,SZ002251,2025-08-19,4.780,4.850,4.780,4.800,121819448.000,585284416.000<br/>3035,SZ002252,2025-08-19,6.940,6.970,6.930,6.940,46126224.000,320645440.000<br/>3036,SZ002253,2025-08-19,10.220,10.740,10.170,10.710,15634764.000,166654400.000<br/>3037,SZ002254,2025-08-19,10.940,11.220,10.920,11.100,24372880.000,270402048.000<br/>3038,SZ002255,2025-08-19,8.880,8.920,8.760,8.900,38727748.000,343281120.000<br/>3039,SZ002256,2025-08-19,2.410,2.420,2.380,2.400,43936108.000,105390448.000<br/>3040,SZ002258,2025-08-19,12.060,12.260,12.000,12.200,21369040.000,259861168.000<br/>3041,SZ002259,2025-08-19,5.100,5.380,4.840,5.020,87542776.000,450177600.000<br/>3042,SZ002261,2025-08-19,33.800,35.680,33.480,34.160,250571600.000,8660002816.000<br/>3043,SZ002262,2025-08-19,23.990,25.600,23.860,25.120,49230400.000,1234191232.000<br/>3044,SZ002263,2025-08-19,3.650,3.680,3.600,3.660,133407168.000,486741920.000<br/>3045,SZ002264,2025-08-19,6.950,7.080,6.910,6.990,29877300.000,208537568.000<br/>3046,SZ002265,2025-08-19,40.700,40.700,39.150,39.600,42432452.000,1688241024.000<br/>3047,SZ002266,2025-08-19,3.560,3.580,3.540,3.560,69730232.000,248258592.000<br/>3048,SZ002267,2025-08-19,8.730,9.570,8.640,9.300,52221440.000,474196672.000<br/>3049,SZ002268,2025-08-19,18.540,18.690,18.350,18.380,17736280.000,328127712.000<br/>3050,SZ002269,2025-08-19,1.950,1.980,1.930,1.970,145055008.000,284745920.000<br/>3051,SZ002270,2025-08-19,19.900,20.050,19.410,19.600,14697097.000,288810240.000<br/>3052,SZ002271,2025-08-19,12.120,12.500,12.110,12.460,57998680.000,718285696.000<br/>3053,SZ002272,2025-08-19,18.020,18.020,16.880,18.020,96554784.000,1724061312.000<br/>3054,SZ002273,2025-08-19,23.440,23.810,23.260,23.430,64396652.000,1514365184.000<br/>3055,SZ002274,2025-08-19,6.770,6.810,6.740,6.800,10929169.000,74131760.000<br/>3056,SZ002275,2025-08-19,15.500,15.840,15.460,15.620,8786056.000,137864224.000<br/>3057,SZ002276,2025-08-19,15.850,16.170,15.630,15.900,84496440.000,1342039936.000<br/>3058,SZ002277,2025-08-19,6.270,6.460,6.250,6.420,76492472.000,486098528.000<br/>3059,SZ002278,2025-08-19,10.880,10.880,10.470,10.510,60247704.000,640870848.000<br/>3060,SZ002279,2025-08-19,7.330,7.440,7.240,7.440,62698796.000,462187872.000<br/>3061,SZ002281,2025-08-19,54.800,57.900,54.750,55.000,64976684.000,3622132480.000<br/>3062,SZ002282,2025-08-19,7.740,7.910,7.680,7.900,9375814.000,73354768.000<br/>3063,SZ002283,2025-08-19,6.380,6.990,6.350,6.990,123990136.000,842523584.000<br/>3064,SZ002284,2025-08-19,11.690,11.940,11.600,11.850,24902876.000,294115648.000<br/>3065,SZ002285,2025-08-19,2.440,2.490,2.430,2.470,44572904.000,110069240.000<br/>3066,SZ002286,2025-08-19,10.560,10.870,10.520,10.850,17010460.000,183022080.000<br/>3067,SZ002287,2025-08-19,28.700,30.010,28.700,29.240,19949216.000,587461376.000<br/>3068,SZ002289,2025-08-19,25.670,27.150,25.620,26.980,3579850.000,95858896.000<br/>3069,SZ002290,2025-08-19,30.000,30.100,29.450,29.790,4341253.000,129161864.000<br/>3070,SZ002291,2025-08-19,6.700,6.920,6.630,6.870,65872820.000,448402016.000<br/>3071,SZ002292,2025-08-19,9.650,9.740,9.530,9.690,68018152.000,656257728.000<br/>3072,SZ002293,2025-08-19,8.500,8.650,8.460,8.550,7823977.000,66902068.000<br/>3073,SZ002294,2025-08-19,49.920,52.600,49.600,50.530,12009041.000,613556416.000<br/>3074,SZ002295,2025-08-19,11.030,11.260,10.910,11.190,10219600.000,113683712.000<br/>3075,SZ002296,2025-08-19,11.960,12.140,11.840,12.070,20587300.000,247067552.000<br/>3076,SZ002297,2025-08-19,8.910,8.950,8.800,8.920,26190944.000,232918832.000<br/>3077,SZ002298,2025-08-19,11.890,12.440,11.880,12.440,198004000.000,2436916736.000<br/>3078,SZ002299,2025-08-19,17.350,17.350,16.860,16.910,27160302.000,462795200.000<br/>3079,SZ002300,2025-08-19,6.510,6.530,6.460,6.500,11016022.000,71597856.000<br/>3080,SZ002301,2025-08-19,7.170,7.350,7.150,7.270,18949292.000,137366320.000<br/>3081,SZ002302,2025-08-19,7.040,7.080,6.970,7.010,34413056.000,241676368.000<br/>3082,SZ002303,2025-08-19,4.180,4.190,4.120,4.160,42102100.000,174462576.000<br/>3083,SZ002304,2025-08-19,69.600,74.080,69.500,73.580,28079564.000,2040993152.000<br/>3084,SZ002305,2025-08-19,4.500,4.580,4.140,4.140,92712552.000,397908320.000<br/>3085,SZ002306,2025-08-19,1.920,1.930,1.870,1.880,26426804.000,49847348.000<br/>3086,SZ002307,2025-08-19,4.850,4.890,4.750,4.780,93425672.000,447898816.000<br/>3087,SZ002309,2025-08-19,3.310,3.330,3.250,3.310,27415500.000,90149368.000<br/>3088,SZ002310,2025-08-19,2.100,2.110,2.080,2.090,48369744.000,101178816.000<br/>3089,SZ002311,2025-08-19,58.610,60.300,58.020,59.880,8649713.000,513837632.000<br/>3090,SZ002312,2025-08-19,11.260,11.420,11.200,11.360,49747096.000,562717440.000<br/>3091,SZ002313,2025-08-19,12.010,12.230,11.990,12.100,35118500.000,424606752.000<br/>3092,SZ002314,2025-08-19,2.920,2.960,2.910,2.940,42053152.000,123653368.000<br/>3093,SZ002315,2025-08-19,51.090,51.880,50.100,50.890,11336440.000,576970496.000<br/>3094,SZ002316,2025-08-19,6.150,6.200,6.030,6.100,19136534.000,117054448.000<br/>3095,SZ002317,2025-08-19,22.960,24.920,22.860,23.830,81588656.000,1955379200.000<br/>3096,SZ002318,2025-08-19,22.500,22.550,22.290,22.300,8213594.000,183693216.000<br/>3097,SZ002319,2025-08-19,12.400,12.490,12.250,12.390,6180601.000,76374704.000<br/>3098,SZ002320,2025-08-19,8.300,8.640,8.270,8.430,72650184.000,617121984.000<br/>3099,SZ002321,2025-08-19,2.660,2.680,2.620,2.630,27777908.000,73470088.000<br/>3100,SZ002322,2025-08-19,12.830,12.930,12.770,12.930,4460700.000,57391300.000<br/>3101,SZ002323,2025-08-19,1.870,1.960,1.800,1.850,322973664.000,599056896.000<br/>3102,SZ002324,2025-08-19,14.150,14.330,13.870,14.130,25752622.000,362381728.000<br/>3103,SZ002326,2025-08-19,16.470,16.480,15.420,15.780,128457008.000,2035247872.000<br/>3104,SZ002327,2025-08-19,7.310,7.350,7.300,7.350,6665900.000,48901104.000<br/>3105,SZ002328,2025-08-19,7.200,7.210,6.900,6.920,76689312.000,535791712.000<br/>3106,SZ002329,2025-08-19,3.790,3.830,3.770,3.830,30492848.000,116197864.000<br/>3107,SZ002330,2025-08-19,4.940,5.020,4.910,4.980,13086498.000,65170104.000<br/>3108,SZ002331,2025-08-19,9.030,9.140,8.920,9.060,35487220.000,320589856.000<br/>3109,SZ002332,2025-08-19,11.260,11.370,11.010,11.050,46503768.000,520096960.000<br/>3110,SZ002333,2025-08-19,5.360,5.400,5.310,5.370,8369900.000,44825268.000<br/>3111,SZ002334,2025-08-19,10.630,10.950,10.180,10.250,154300272.000,1615517184.000<br/>3112,SZ002335,2025-08-19,53.250,54.370,51.350,52.800,54884164.000,2899983872.000<br/>3113,SZ002337,2025-08-19,5.850,5.990,5.820,5.930,17959814.000,106085032.000<br/>3114,SZ002338,2025-08-19,54.800,56.130,54.200,54.600,8284092.000,454737120.000<br/>3115,SZ002339,2025-08-19,8.740,8.940,8.650,8.670,21614100.000,189251056.000<br/>3116,SZ002340,2025-08-19,6.730,6.780,6.660,6.730,103721280.000,697066624.000<br/>3117,SZ002342,2025-08-19,9.150,9.190,8.800,8.830,209729984.000,1874027648.000<br/>3118,SZ002343,2025-08-19,9.140,9.570,8.920,9.570,127246432.000,1174898944.000<br/>3119,SZ002344,2025-08-19,4.480,4.550,4.460,4.540,17110000.000,77340824.000<br/>3120,SZ002345,2025-08-19,15.470,15.470,14.870,14.960,20907336.000,315131040.000<br/>3121,SZ002346,2025-08-19,16.270,16.380,15.980,16.060,6007858.000,96762432.000<br/>3122,SZ002347,2025-08-19,7.270,7.450,7.210,7.450,34051600.000,251081136.000<br/>3123,SZ002348,2025-08-19,3.770,3.770,3.720,3.740,17149102.000,64135940.000<br/>3124,SZ002349,2025-08-19,7.730,7.990,7.700,7.820,30945930.000,243480208.000<br/>3125,SZ002350,2025-08-19,7.270,7.440,7.270,7.350,16292836.000,119624888.000<br/>3126,SZ002351,2025-08-19,13.940,14.100,13.790,14.040,24836318.000,346661152.000<br/>3127,SZ002352,2025-08-19,46.740,47.260,46.380,46.630,25068300.000,1172131840.000<br/>3128,SZ002353,2025-08-19,45.950,46.350,45.050,45.550,7240328.000,330233056.000<br/>3129,SZ002354,2025-08-19,7.840,8.120,7.800,7.910,274771136.000,2188028672.000<br/>3130,SZ002355,2025-08-19,6.650,6.660,6.530,6.620,29373824.000,193846016.000<br/>3131,SZ002356,2025-08-19,3.200,3.300,3.180,3.280,42328432.000,138383536.000<br/>3132,SZ002357,2025-08-19,10.820,10.970,10.760,10.880,8170120.000,88589000.000<br/>3133,SZ002358,2025-08-19,5.420,5.470,5.390,5.440,18304310.000,99397608.000<br/>3134,SZ002360,2025-08-19,5.310,5.450,5.280,5.430,12147201.000,65519028.000<br/>3135,SZ002361,2025-08-19,7.400,7.430,7.210,7.320,46387896.000,338620032.000<br/>3136,SZ002362,2025-08-19,25.950,26.150,25.500,25.740,14877713.000,383545600.000<br/>3137,SZ002363,2025-08-19,8.440,8.580,8.310,8.580,15859612.000,134321872.000<br/>3138,SZ002364,2025-08-19,23.770,24.970,23.420,24.970,142810208.000,3473156352.000<br/>3139,SZ002365,2025-08-19,20.720,20.960,20.420,20.540,24346780.000,501455168.000<br/>3140,SZ002366,2025-08-19,8.480,8.530,8.320,8.390,136117792.000,1145937024.000<br/>3141,SZ002367,2025-08-19,7.380,7.550,7.380,7.530,15586752.000,116694760.000<br/>3142,SZ002368,2025-08-19,28.610,29.550,28.040,28.930,40667312.000,1168457088.000<br/>3143,SZ002369,2025-08-19,9.360,9.450,9.260,9.400,48615624.000,455762144.000<br/>3144,SZ002370,2025-08-19,7.250,7.650,7.200,7.230,232446880.000,1731853952.000<br/>3145,SZ002371,2025-08-19,346.900,346.900,339.700,339.960,6780983.000,2321505280.000<br/>3146,SZ002372,2025-08-19,10.920,10.950,10.840,10.890,9459186.000,103088152.000<br/>3147,SZ002373,2025-08-19,11.550,11.720,11.470,11.540,38738504.000,448621344.000<br/>3148,SZ002374,2025-08-19,2.740,2.820,2.720,2.800,22954152.000,64049256.000<br/>3149,SZ002375,2025-08-19,3.920,3.970,3.890,3.930,17974424.000,70694608.000<br/>3150,SZ002376,2025-08-19,8.530,8.860,8.370,8.400,121694688.000,1042648768.000<br/>3151,SZ002377,2025-08-19,3.110,3.150,3.090,3.140,22033502.000,68967728.000<br/>3152,SZ002378,2025-08-19,9.880,10.460,9.760,10.140,69045952.000,698898688.000<br/>3153,SZ002379,2025-08-19,15.200,15.840,15.110,15.320,19840208.000,307872128.000<br/>3154,SZ002380,2025-08-19,26.540,26.700,26.310,26.600,6679588.000,176980752.000<br/>3155,SZ002381,2025-08-19,7.050,7.210,7.020,7.170,7559802.000,53906936.000<br/>3156,SZ002382,2025-08-19,6.140,6.740,6.130,6.740,75539944.000,495272992.000<br/>3157,SZ002383,2025-08-19,10.500,10.570,10.330,10.460,33459360.000,349548032.000<br/>3158,SZ002384,2025-08-19,54.550,54.570,51.970,52.600,83832216.000,4441771520.000<br/>3159,SZ002385,2025-08-19,4.170,4.200,4.160,4.170,83341160.000,348312384.000<br/>3160,SZ002386,2025-08-19,5.210,5.220,5.160,5.190,18561760.000,96176416.000<br/>3161,SZ002387,2025-08-19,9.920,10.160,9.920,10.070,30158558.000,303320576.000<br/>3162,SZ002388,2025-08-19,4.820,5.010,4.800,4.970,19020200.000,93428112.000<br/>3163,SZ002389,2025-08-19,26.360,26.360,25.700,25.810,44692720.000,1157235840.000<br/>3164,SZ002390,2025-08-19,3.700,3.780,3.690,3.720,28241340.000,105525112.000<br/>3165,SZ002391,2025-08-19,6.260,6.260,6.190,6.250,9567780.000,59627268.000<br/>3166,SZ002392,2025-08-19,7.000,7.530,6.930,7.460,38569204.000,281621568.000<br/>3167,SZ002393,2025-08-19,25.350,26.700,25.250,26.700,20718920.000,542688128.000<br/>3168,SZ002394,2025-08-19,10.150,10.540,10.130,10.520,20529632.000,212580896.000<br/>3169,SZ002395,2025-08-19,19.120,19.360,18.860,19.280,9362953.000,179014736.000<br/>3170,SZ002396,2025-08-19,31.320,31.760,30.780,31.000,26392254.000,823392256.000<br/>3171,SZ002397,2025-08-19,3.620,3.960,3.620,3.960,75330488.000,297014624.000<br/>3172,SZ002398,2025-08-19,5.400,5.490,5.380,5.460,20850592.000,113486464.000<br/>3173,SZ002399,2025-08-19,13.270,13.610,13.250,13.260,8172360.000,109638680.000<br/>3174,SZ002400,2025-08-19,8.070,8.300,8.020,8.200,153224112.000,1254422656.000<br/>3175,SZ002401,2025-08-19,19.450,19.760,19.150,19.550,20560000.000,399044736.000<br/>3176,SZ002402,2025-08-19,31.660,31.940,30.520,30.830,110730832.000,3443604224.000<br/>3177,SZ002403,2025-08-19,15.490,15.980,15.280,15.830,23548008.000,370086912.000<br/>3178,SZ002404,2025-08-19,6.500,6.600,6.450,6.560,9565238.000,62622036.000<br/>3179,SZ002405,2025-08-19,8.880,8.960,8.840,8.890,52910220.000,471043008.000<br/>3180,SZ002406,2025-08-19,8.780,8.900,8.580,8.790,58774956.000,513667200.000<br/>3181,SZ002407,2025-08-19,13.200,13.380,13.000,13.150,34236740.000,451028704.000<br/>3182,SZ002408,2025-08-19,5.040,5.050,4.990,5.010,23131676.000,116014912.000<br/>3183,SZ002409,2025-08-19,59.820,61.050,59.510,60.200,14662167.000,885775552.000<br/>3184,SZ002410,2025-08-19,13.550,13.630,13.350,13.410,44889224.000,605140416.000<br/>3185,SZ002412,2025-08-19,6.760,7.030,6.760,6.890,15620440.000,108140480.000<br/>3186,SZ002413,2025-08-19,6.440,6.440,6.280,6.320,90211952.000,570962176.000<br/>3187,SZ002414,2025-08-19,12.860,12.880,12.310,12.450,102501088.000,1283854464.000<br/>3188,SZ002415,2025-08-19,30.020,30.170,29.800,29.860,57784484.000,1729825280.000<br/>3189,SZ002416,2025-08-19,12.680,12.720,12.570,12.640,24688780.000,312167488.000<br/>3190,SZ002418,2025-08-19,4.930,5.370,4.930,5.040,366703040.000,1897507328.000<br/>3191,SZ002419,2025-08-19,5.860,5.900,5.830,5.890,17066948.000,100135264.000<br/>3192,SZ002420,2025-08-19,7.280,7.330,7.070,7.090,35721000.000,255575696.000<br/>3193,SZ002421,2025-08-19,3.590,3.800,3.560,3.800,263742736.000,988128384.000<br/>3194,SZ002422,2025-08-19,37.060,38.700,36.810,37.680,24819214.000,944921728.000<br/>3195,SZ002423,2025-08-19,12.970,13.790,12.810,13.450,121643720.000,1615908480.000<br/>3196,SZ002424,2025-08-19,6.070,6.200,6.030,6.090,55249100.000,337801504.000<br/>3197,SZ002425,2025-08-19,3.370,3.400,3.320,3.350,12237000.000,41042508.000<br/>3198,SZ002426,2025-08-19,3.250,3.340,3.210,3.320,279331872.000,916843328.000<br/>3199,SZ002427,2025-08-19,7.880,7.950,7.710,7.780,30945600.000,241016256.000<br/>3200,SZ002428,2025-08-19,23.500,25.820,23.030,25.820,112498752.000,2776157184.000<br/>3201,SZ002429,2025-08-19,4.840,4.930,4.810,4.880,81486960.000,397797344.000<br/>3202,SZ002430,2025-08-19,23.720,24.270,23.490,23.600,11672521.000,277756576.000<br/>3203,SZ002431,2025-08-19,2.340,2.370,2.330,2.360,38992400.000,91875992.000<br/>3204,SZ002432,2025-08-19,40.820,42.440,40.820,41.440,16371656.000,683770304.000<br/>3205,SZ002434,2025-08-19,8.500,8.720,8.400,8.670,43042024.000,369184064.000<br/>3206,SZ002436,2025-08-19,16.600,16.820,16.330,16.520,142244976.000,2362672128.000<br/>3207,SZ002437,2025-08-19,3.720,3.850,3.710,3.760,142737136.000,540182912.000<br/>3208,SZ002438,2025-08-19,14.300,14.330,13.820,14.100,25077726.000,352186208.000<br/>3209,SZ002439,2025-08-19,16.770,16.790,16.510,16.600,27199700.000,452505280.000<br/>3210,SZ002440,2025-08-19,7.610,7.660,7.570,7.590,13986687.000,106527560.000<br/>3211,SZ002441,2025-08-19,9.540,9.600,9.460,9.570,7407100.000,70723664.000<br/>3212,SZ002442,2025-08-19,6.380,6.450,6.350,6.440,7171409.000,46040880.000<br/>3213,SZ002443,2025-08-19,7.070,7.250,7.050,7.200,17509418.000,125913480.000<br/>3214,SZ002444,2025-08-19,35.040,35.200,34.150,34.390,12700500.000,438039616.000<br/>3215,SZ002445,2025-08-19,2.400,2.640,2.380,2.640,343365184.000,887696256.000<br/>3216,SZ002446,2025-08-19,7.780,7.850,7.700,7.770,34390024.000,267038608.000<br/>3217,SZ002448,2025-08-19,9.660,10.100,9.630,9.880,35111920.000,347729920.000<br/>3218,SZ002449,2025-08-19,9.810,10.170,9.800,10.010,66454580.000,664560000.000<br/>3219,SZ002451,2025-08-19,7.110,7.210,7.090,7.200,10140363.000,72694600.000<br/>3220,SZ002452,2025-08-19,7.540,7.610,7.520,7.570,14153499.000,107181208.000<br/>3221,SZ002453,2025-08-19,6.070,6.540,6.040,6.400,55945376.000,352964896.000<br/>3222,SZ002454,2025-08-19,9.310,9.400,9.110,9.220,26327372.000,242617712.000<br/>3223,SZ002455,2025-08-19,6.900,6.940,6.840,6.940,17806084.000,122903024.000<br/>3224,SZ002456,2025-08-19,12.190,12.870,12.150,12.620,320191488.000,4019239168.000<br/>3225,SZ002457,2025-08-19,11.950,12.000,11.880,11.940,10785659.000,128832088.000<br/>3226,SZ002458,2025-08-19,9.110,9.160,9.060,9.080,12994602.000,118268392.000<br/>3227,SZ002459,2025-08-19,11.990,12.080,11.800,11.890,61904000.000,737244480.000<br/>3228,SZ002460,2025-08-19,39.010,39.570,38.770,38.950,30005836.000,1172448000.000<br/>3229,SZ002461,2025-08-19,10.520,10.620,10.520,10.570,8808028.000,93152960.000<br/>3230,SZ002462,2025-08-19,14.630,14.940,14.590,14.670,7688902.000,113246752.000<br/>3231,SZ002463,2025-08-19,55.830,57.620,54.260,54.950,73252680.000,4066818048.000<br/>3232,SZ002465,2025-08-19,14.110,14.600,13.860,14.400,198024704.000,2842487808.000<br/>3233,SZ002466,2025-08-19,43.900,44.900,43.600,43.880,55355372.000,2440269568.000<br/>3234,SZ002467,2025-08-19,6.250,6.290,6.180,6.270,84297992.000,526505248.000<br/>3235,SZ002468,2025-08-19,17.210,17.720,17.020,17.280,36291636.000,629787904.000<br/>3236,SZ002469,2025-08-19,8.840,8.950,8.800,8.850,12679453.000,112244504.000<br/>3237,SZ002470,2025-08-19,1.730,1.750,1.710,1.730,69325104.000,119849816.000<br/>3238,SZ002471,2025-08-19,4.970,5.070,4.950,5.000,145321296.000,728136192.000<br/>3239,SZ002472,2025-08-19,37.500,38.630,36.410,37.640,33631904.000,1261718656.000<br/>3240,SZ002474,2025-08-19,7.150,7.250,7.110,7.190,24042624.000,172941504.000<br/>3241,SZ002475,2025-08-19,39.600,39.750,38.610,39.100,108849592.000,4259042304.000<br/>3242,SZ002476,2025-08-19,4.920,5.230,4.890,5.150,59221800.000,302460480.000<br/>3243,SZ002478,2025-08-19,5.530,5.550,5.510,5.550,9281499.000,51355120.000<br/>3244,SZ002479,2025-08-19,5.350,5.410,5.320,5.400,16205851.000,86920544.000<br/>3245,SZ002480,2025-08-19,6.760,6.890,6.710,6.850,21457000.000,145849408.000<br/>3246,SZ002481,2025-08-19,5.460,5.600,5.440,5.560,36555304.000,202483440.000<br/>3247,SZ002482,2025-08-19,1.800,1.830,1.790,1.810,44308752.000,80132360.000<br/>3248,SZ002483,2025-08-19,7.110,7.130,7.030,7.090,11192734.000,79252280.000<br/>3249,SZ002484,2025-08-19,30.230,30.510,29.050,29.910,58416224.000,1728750592.000<br/>3250,SZ002485,2025-08-19,3.820,3.880,3.790,3.790,2946100.000,11262451.000<br/>3251,SZ002486,2025-08-19,2.770,2.820,2.720,2.810,23468226.000,65472572.000<br/>3252,SZ002487,2025-08-19,32.890,32.960,32.130,32.290,12225841.000,396102848.000<br/>3253,SZ002488,2025-08-19,13.830,13.970,13.570,13.780,8641771.000,118714000.000<br/>3254,SZ002489,2025-08-19,3.900,3.910,3.870,3.900,34631428.000,134689776.000<br/>3255,SZ002490,2025-08-19,6.180,6.180,6.050,6.090,38464000.000,235186128.000<br/>3256,SZ002491,2025-08-19,5.660,5.730,5.600,5.620,69096224.000,390060480.000<br/>3257,SZ002492,2025-08-19,7.570,7.570,7.290,7.330,17409456.000,128219688.000<br/>3258,SZ002493,2025-08-19,9.180,9.200,9.020,9.070,25994740.000,236511104.000<br/>3259,SZ002494,2025-08-19,5.070,5.320,4.970,5.240,16792400.000,87320152.000<br/>3260,SZ002495,2025-08-19,2.710,2.760,2.690,2.760,25565100.000,69940392.000<br/>3261,SZ002496,2025-08-19,1.640,1.650,1.620,1.640,14905720.000,24375862.000<br/>3262,SZ002497,2025-08-19,14.200,14.360,14.110,14.130,39297356.000,558332736.000<br/>3263,SZ002498,2025-08-19,3.580,3.600,3.560,3.590,25779670.000,92420504.000<br/>3264,SZ002500,2025-08-19,6.620,6.660,6.550,6.560,45494660.000,299833152.000<br/>3265,SZ002501,2025-08-19,2.310,2.440,2.270,2.430,267030560.000,629653504.000<br/>3266,SZ002506,2025-08-19,2.580,2.590,2.550,2.570,100086440.000,257802944.000<br/>3267,SZ002507,2025-08-19,13.540,13.730,13.510,13.600,20532920.000,279503552.000<br/>3268,SZ002508,2025-08-19,19.510,19.590,19.390,19.460,6712303.000,130834848.000<br/>3269,SZ002510,2025-08-19,6.900,7.600,6.880,7.600,206856480.000,1510128512.000<br/>3270,SZ002511,2025-08-19,8.120,8.320,8.120,8.310,27425804.000,224910896.000<br/>3271,SZ002512,2025-08-19,3.970,4.190,3.940,4.090,107660352.000,438269248.000<br/>3272,SZ002513,2025-08-19,5.430,5.530,5.350,5.530,11514900.000,63053380.000<br/>3273,SZ002514,2025-08-19,6.460,6.630,6.400,6.490,49477988.000,320895488.000<br/>3274,SZ002515,2025-08-19,7.250,7.270,7.130,7.150,25535000.000,183385664.000<br/>3275,SZ002516,2025-08-19,5.700,5.730,5.630,5.700,38976208.000,221337472.000<br/>3276,SZ002517,2025-08-19,19.990,20.400,19.850,20.120,36919880.000,744574592.000<br/>3277,SZ002518,2025-08-19,33.670,33.740,32.830,33.740,19814232.000,666586176.000<br/>3278,SZ002519,2025-08-19,5.420,5.440,5.340,5.390,48561088.000,261738096.000<br/>3279,SZ002520,2025-08-19,6.930,7.150,6.820,7.110,76742184.000,539295232.000<br/>3280,SZ002521,2025-08-19,8.900,8.910,8.800,8.880,4698455.000,41609612.000<br/>3281,SZ002522,2025-08-19,5.160,5.220,5.110,5.210,26905772.000,139169952.000<br/>3282,SZ002523,2025-08-19,3.940,4.030,3.900,4.010,53987400.000,214306048.000<br/>3283,SZ002524,2025-08-19,4.580,4.690,4.570,4.660,13810600.000,64250812.000<br/>3284,SZ002526,2025-08-19,4.020,4.080,3.970,4.060,99328256.000,400710304.000<br/>3285,SZ002527,2025-08-19,17.220,18.100,16.960,17.700,39177264.000,686748480.000<br/>3286,SZ002528,2025-08-19,2.850,2.890,2.850,2.880,14285161.000,40982660.000<br/>3287,SZ002529,2025-08-19,6.400,6.420,6.340,6.390,5020513.000,32017790.000<br/>3288,SZ002530,2025-08-19,10.300,10.650,10.300,10.520,64033168.000,673757120.000<br/>3289,SZ002531,2025-08-19,6.860,6.910,6.800,6.870,24643948.000,169079728.000<br/>3290,SZ002532,2025-08-19,9.840,10.190,9.800,9.890,38810996.000,386580576.000<br/>3291,SZ002533,2025-08-19,11.750,11.880,11.570,11.750,25823920.000,301992480.000<br/>3292,SZ002534,2025-08-19,16.000,16.400,15.750,16.010,19523484.000,312402016.000<br/>3293,SZ002535,2025-08-19,4.080,4.140,4.050,4.140,20808180.000,85422360.000<br/>3294,SZ002536,2025-08-19,33.200,34.300,30.630,32.750,155638048.000,5061492736.000<br/>3295,SZ002537,2025-08-19,10.070,10.460,10.030,10.310,121176720.000,1248028032.000<br/>3296,SZ002538,2025-08-19,5.350,5.390,5.330,5.370,12921016.000,69215720.000<br/>3297,SZ002539,2025-08-19,10.110,10.150,9.950,9.970,19941200.000,199741856.000<br/>3298,SZ002540,2025-08-19,6.080,6.160,6.060,6.160,13972600.000,85362528.000<br/>3299,SZ002541,2025-08-19,17.790,17.850,17.500,17.550,5962930.000,105147760.000<br/>3300,SZ002542,2025-08-19,3.890,3.930,3.840,3.900,70603448.000,274259424.000<br/>3301,SZ002543,2025-08-19,12.740,12.840,12.560,12.640,7331479.000,92731360.000<br/>3302,SZ002544,2025-08-19,24.120,24.260,23.700,23.870,14342027.000,342578560.000<br/>3303,SZ002545,2025-08-19,9.730,9.790,9.600,9.610,13320400.000,129022768.000<br/>3304,SZ002546,2025-08-19,6.200,6.230,6.110,6.150,30641086.000,188574080.000<br/>3305,SZ002547,2025-08-19,4.510,4.740,4.480,4.640,91971016.000,423653856.000<br/>3306,SZ002548,2025-08-19,4.160,4.180,4.130,4.160,17076116.000,71022056.000<br/>3307,SZ002549,2025-08-19,16.680,18.680,16.600,17.760,171883920.000,3022010112.000<br/>3308,SZ002550,2025-08-19,10.280,10.670,10.210,10.430,88282912.000,923738304.000<br/>3309,SZ002551,2025-08-19,5.010,5.490,4.950,5.200,156638512.000,828433088.000<br/>3310,SZ002552,2025-08-19,16.380,16.380,15.990,16.210,8213300.000,132844672.000<br/>3311,SZ002553,2025-08-19,27.150,30.000,26.600,30.000,54616856.000,1550215936.000<br/>3312,SZ002554,2025-08-19,2.920,2.960,2.900,2.950,29936500.000,88063120.000<br/>3313,SZ002555,2025-08-19,17.390,17.460,17.170,17.190,47157320.000,814728256.000<br/>3314,SZ002556,2025-08-19,5.740,5.780,5.710,5.760,18463848.000,106136024.000<br/>3315,SZ002557,2025-08-19,22.730,22.980,22.710,22.810,5407005.000,123544128.000<br/>3316,SZ002558,2025-08-19,28.300,29.110,28.000,28.340,30744152.000,876785280.000<br/>3317,SZ002559,2025-08-19,10.190,10.490,10.050,10.380,38032368.000,391032096.000<br/>3318,SZ002560,2025-08-19,8.330,8.340,8.210,8.290,21770000.000,180119072.000<br/>3319,SZ002561,2025-08-19,8.600,8.740,8.580,8.720,11708250.000,101576488.000<br/>3320,SZ002562,2025-08-19,7.350,7.350,7.110,7.140,145191584.000,1044521344.000<br/>3321,SZ002563,2025-08-19,5.480,5.530,5.470,5.520,26669758.000,146735488.000<br/>3322,SZ002564,2025-08-19,8.220,8.240,8.050,8.100,25871900.000,210267312.000<br/>3323,SZ002565,2025-08-19,8.690,8.730,8.350,8.530,59620684.000,507448704.000<br/>3324,SZ002566,2025-08-19,8.310,9.140,8.310,8.680,23687888.000,208307536.000<br/>3325,SZ002567,2025-08-19,4.850,4.870,4.840,4.850,30215874.000,146668288.000<br/>3326,SZ002568,2025-08-19,24.900,25.340,24.800,25.100,12049464.000,302503136.000<br/>3327,SZ002569,2025-08-19,9.470,9.560,9.420,9.530,1344200.000,12772550.000<br/>3328,SZ002570,2025-08-19,7.190,7.520,7.180,7.440,250474352.000,1840196608.000<br/>3329,SZ002571,2025-08-19,7.230,7.250,7.040,7.190,24622600.000,176005664.000<br/>3330,SZ002572,2025-08-19,13.740,13.780,13.670,13.700,8288654.000,113598912.000<br/>3331,SZ002573,2025-08-19,3.970,4.010,3.950,3.990,8522703.000,33963748.000<br/>3332,SZ002574,2025-08-19,5.790,5.800,5.750,5.780,8130400.000,46974248.000<br/>3333,SZ002575,2025-08-19,8.120,8.130,7.990,8.040,18741532.000,150842800.000<br/>3334,SZ002576,2025-08-19,19.160,19.300,18.740,19.130,16232952.000,308866560.000<br/>3335,SZ002577,2025-08-19,21.970,21.970,21.570,21.940,6532490.000,142427472.000<br/>3336,SZ002578,2025-08-19,3.510,3.550,3.470,3.550,16943500.000,59606560.000<br/>3337,SZ002579,2025-08-19,14.140,14.650,13.900,14.010,94596320.000,1338913152.000<br/>3338,SZ002580,2025-08-19,14.470,14.910,14.420,14.760,43287536.000,635106880.000<br/>3339,SZ002581,2025-08-19,7.330,7.690,7.330,7.690,10633451.000,80726624.000<br/>3340,SZ002582,2025-08-19,9.780,10.360,9.750,10.150,40503856.000,408297888.000<br/>3341,SZ002583,2025-08-19,12.620,12.840,12.380,12.600,110607576.000,1393872000.000<br/>3342,SZ002584,2025-08-19,9.440,9.470,9.350,9.390,45485144.000,427511168.000<br/>3343,SZ002585,2025-08-19,5.790,5.880,5.750,5.850,25639890.000,149394560.000<br/>3344,SZ002586,2025-08-19,3.400,3.480,3.370,3.440,8337302.000,28598058.000<br/>3345,SZ002587,2025-08-19,6.740,6.860,6.660,6.800,24951200.000,169054464.000<br/>3346,SZ002588,2025-08-19,9.360,9.440,9.320,9.370,9318531.000,87379264.000<br/>3347,SZ002589,2025-08-19,3.010,3.060,2.990,3.040,43682724.000,132810736.000<br/>3348,SZ002590,2025-08-19,14.470,14.740,14.250,14.720,27564614.000,401162656.000<br/>3349,SZ002591,2025-08-19,6.330,6.500,6.260,6.450,9044900.000,57959552.000<br/>3350,SZ002592,2025-08-19,7.440,7.450,7.280,7.330,4419701.000,32457656.000<br/>3351,SZ002593,2025-08-19,4.990,5.180,4.940,5.160,41924200.000,213084320.000<br/>3352,SZ002594,2025-08-19,108.670,108.920,107.180,107.630,38973520.000,4205349376.000<br/>3353,SZ002595,2025-08-19,58.570,59.170,57.900,58.110,2576900.000,150408352.000<br/>3354,SZ002596,2025-08-19,3.750,3.790,3.730,3.760,34773096.000,130841184.000<br/>3355,SZ002597,2025-08-19,23.030,23.250,22.910,23.160,7514662.000,173728896.000<br/>3356,SZ002598,2025-08-19,13.000,14.900,12.820,14.290,93834888.000,1311494272.000<br/>3357,SZ002599,2025-08-19,9.140,9.680,9.070,9.460,57585892.000,541839296.000<br/>3358,SZ002600,2025-08-19,11.400,12.240,11.280,12.240,623461632.000,7297420288.000<br/>3359,SZ002601,2025-08-19,17.660,17.900,17.410,17.510,20060172.000,351796576.000<br/>3360,SZ002602,2025-08-19,13.530,13.540,13.010,13.220,142238560.000,1883408640.000<br/>3361,SZ002603,2025-08-19,16.210,16.680,16.180,16.260,34039468.000,559107712.000<br/>3362,SZ002605,2025-08-19,27.520,27.730,27.170,27.260,12317600.000,336918208.000<br/>3363,SZ002606,2025-08-19,9.650,10.050,9.640,9.820,20666386.000,203497856.000<br/>3364,SZ002607,2025-08-19,3.000,3.010,2.970,3.000,205472576.000,613970432.000<br/>3365,SZ002608,2025-08-19,7.600,7.650,7.570,7.590,13527400.000,102845856.000<br/>3366,SZ002609,2025-08-19,11.610,11.690,11.500,11.590,14734100.000,170587136.000<br/>3367,SZ002611,2025-08-19,19.000,19.800,18.120,19.290,259667328.000,4930171392.000<br/>3368,SZ002612,2025-08-19,17.620,17.790,17.550,17.700,6077101.000,107590016.000<br/>3369,SZ002613,2025-08-19,4.090,4.110,4.070,4.090,26071224.000,106412336.000<br/>3370,SZ002614,2025-08-19,6.940,7.010,6.900,7.010,11445459.000,79729536.000<br/>3371,SZ002615,2025-08-19,8.620,8.670,8.550,8.640,11092330.000,95720088.000<br/>3372,SZ002616,2025-08-19,6.290,6.330,6.240,6.330,6584500.000,41377864.000<br/>3373,SZ002617,2025-08-19,7.860,7.940,7.770,7.880,73744328.000,578929728.000<br/>3374,SZ002620,2025-08-19,4.180,4.350,4.170,4.280,11270550.000,48238692.000<br/>3375,SZ002622,2025-08-19,3.680,3.740,3.560,3.600,80541504.000,291440640.000<br/>3376,SZ002623,2025-08-19,21.610,22.000,21.490,21.870,9078614.000,197500304.000<br/>3377,SZ002624,2025-08-19,15.640,15.820,15.360,15.380,48012336.000,745177600.000<br/>3378,SZ002625,2025-08-19,46.690,46.800,44.140,45.030,80623144.000,3639749888.000<br/>3379,SZ002626,2025-08-19,19.650,19.820,19.530,19.580,15930024.000,312907520.000<br/>3380,SZ002627,2025-08-19,5.640,5.670,5.600,5.620,25078654.000,141280944.000<br/>3381,SZ002628,2025-08-19,5.170,5.280,5.150,5.170,37119688.000,192814208.000<br/>3382,SZ002629,2025-08-19,6.940,7.140,6.880,7.110,26736600.000,187887168.000<br/>3383,SZ002630,2025-08-19,2.490,2.500,2.470,2.500,33071560.000,82173832.000<br/>3384,SZ002631,2025-08-19,4.890,5.040,4.850,4.960,17877500.000,88466288.000<br/>3385,SZ002632,2025-08-19,9.970,10.200,9.710,10.070,55009124.000,547367552.000<br/>3386,SZ002633,2025-08-19,17.690,18.070,16.860,16.960,10190415.000,176634048.000<br/>3387,SZ002634,2025-08-19,4.870,4.890,4.800,4.820,14065060.000,68089912.000<br/>3388,SZ002635,2025-08-19,14.200,14.290,14.010,14.290,13343472.000,189283680.000<br/>3389,SZ002636,2025-08-19,13.550,13.680,13.180,13.380,61088496.000,818856064.000<br/>3390,SZ002637,2025-08-19,10.890,11.060,10.810,11.040,9713800.000,106534952.000<br/>3391,SZ002638,2025-08-19,2.280,2.360,2.260,2.350,42577952.000,99340080.000<br/>3392,SZ002639,2025-08-19,12.140,12.350,11.900,11.960,114207048.000,1378194688.000<br/>3393,SZ002640,2025-08-19,5.240,5.360,5.200,5.340,192791808.000,1020998848.000<br/>3394,SZ002641,2025-08-19,4.290,4.290,4.240,4.280,11244622.000,47970892.000<br/>3395,SZ002642,2025-08-19,8.220,8.500,8.210,8.360,36163448.000,302845440.000<br/>3396,SZ002643,2025-08-19,13.120,13.130,12.910,13.000,17767400.000,231439584.000<br/>3397,SZ002644,2025-08-19,9.420,9.610,9.360,9.560,19285312.000,183756128.000<br/>3398,SZ002645,2025-08-19,17.150,18.050,17.070,18.050,98160480.000,1752902272.000<br/>3399,SZ002646,2025-08-19,10.120,10.420,10.090,10.260,15304547.000,157397760.000<br/>3400,SZ002647,2025-08-19,5.820,5.880,5.720,5.770,18202422.000,105312528.000<br/>3401,SZ002648,2025-08-19,18.890,19.180,18.830,18.860,45969112.000,871602880.000<br/>3402,SZ002649,2025-08-19,15.250,15.360,15.100,15.260,27591564.000,420929280.000<br/>3403,SZ002650,2025-08-19,6.020,6.020,5.980,5.980,3650250.000,21877220.000<br/>3404,SZ002651,2025-08-19,13.270,13.350,13.010,13.130,41515400.000,547093440.000<br/>3405,SZ002652,2025-08-19,3.850,3.880,3.770,3.850,26700180.000,102560416.000<br/>3406,SZ002653,2025-08-19,58.660,61.000,58.500,58.800,4313477.000,257660640.000<br/>3407,SZ002654,2025-08-19,12.400,12.440,12.270,12.320,39822240.000,491480800.000<br/>3408,SZ002655,2025-08-19,14.040,14.320,13.940,14.180,23511104.000,331842624.000<br/>3409,SZ002656,2025-08-19,2.290,2.290,2.270,2.280,5560700.000,12659822.000<br/>3410,SZ002657,2025-08-19,39.830,42.740,39.540,42.740,71925200.000,3022920960.000<br/>3411,SZ002658,2025-08-19,8.250,8.280,8.140,8.210,22713900.000,186089728.000<br/>3412,SZ002659,2025-08-19,5.320,5.380,5.280,5.370,16775700.000,89544544.000<br/>3413,SZ002660,2025-08-19,10.260,10.380,10.100,10.320,39705240.000,406836960.000<br/>3414,SZ002661,2025-08-19,10.470,10.570,10.400,10.550,6225150.000,65427324.000<br/>3415,SZ002662,2025-08-19,3.630,3.690,3.580,3.690,28830510.000,104862320.000<br/>3416,SZ002663,2025-08-19,1.850,1.890,1.830,1.880,43827128.000,81966232.000<br/>3417,SZ002664,2025-08-19,25.010,27.620,24.230,27.000,49111352.000,1284867200.000<br/>3418,SZ002666,2025-08-19,5.320,5.540,5.260,5.450,29737000.000,161104544.000<br/>3419,SZ002667,2025-08-19,12.380,12.650,12.210,12.470,8837337.000,109810528.000<br/>3420,SZ002668,2025-08-19,10.640,10.650,10.460,10.500,12045059.000,126891040.000<br/>3421,SZ002669,2025-08-19,14.520,14.620,14.270,14.310,28451200.000,409984544.000<br/>3422,SZ002670,2025-08-19,19.580,20.660,19.340,19.740,168097584.000,3383044608.000<br/>3423,SZ002671,2025-08-19,4.850,4.910,4.830,4.900,12372103.000,60374076.000<br/>3424,SZ002672,2025-08-19,4.570,4.640,4.550,4.630,8718100.000,40153644.000<br/>3425,SZ002673,2025-08-19,9.320,9.350,9.100,9.110,179025888.000,1645508096.000<br/>3426,SZ002674,2025-08-19,12.870,13.280,12.560,12.730,27234200.000,349941888.000<br/>3427,SZ002675,2025-08-19,17.730,18.260,17.690,17.750,20047156.000,359242560.000<br/>3428,SZ002676,2025-08-19,12.440,12.570,11.380,11.830,84517592.000,1004113216.000<br/>3429,SZ002677,2025-08-19,7.000,7.020,6.960,7.010,4269200.000,29867272.000<br/>3430,SZ002678,2025-08-19,4.900,4.940,4.860,4.920,6207710.000,30485606.000<br/>3431,SZ002679,2025-08-19,9.840,10.040,9.730,10.040,3772420.000,37468388.000<br/>3432,SZ002681,2025-08-19,7.060,7.310,6.960,7.200,188974784.000,1351002624.000<br/>3433,SZ002682,2025-08-19,4.760,4.820,4.740,4.800,20132950.000,96249024.000<br/>3434,SZ002683,2025-08-19,34.480,34.550,33.330,33.840,14520299.000,491783648.000<br/>3435,SZ002685,2025-08-19,7.990,8.080,7.920,7.990,45044820.000,360887872.000<br/>3436,SZ002686,2025-08-19,7.080,7.550,7.020,7.240,35483100.000,259453792.000<br/>3437,SZ002687,2025-08-19,4.750,4.840,4.690,4.840,11663566.000,55878464.000<br/>3438,SZ002688,2025-08-19,7.500,7.740,7.450,7.490,45923256.000,347720960.000<br/>3439,SZ002689,2025-08-19,4.130,4.230,4.090,4.200,35258328.000,147368480.000<br/>3440,SZ002690,2025-08-19,17.460,17.750,17.360,17.450,7474506.000,130923984.000<br/>3441,SZ002691,2025-08-19,8.490,8.690,8.430,8.650,8460410.000,72678968.000<br/>3442,SZ002692,2025-08-19,5.090,5.130,5.060,5.120,14381800.000,73491144.000<br/>3443,SZ002693,2025-08-19,8.140,8.430,8.080,8.350,17917876.000,148747728.000<br/>3444,SZ002694,2025-08-19,4.480,4.510,4.420,4.490,9753880.000,43549960.000<br/>3445,SZ002695,2025-08-19,13.200,13.300,12.980,13.000,15998120.000,210130864.000<br/>3446,SZ002696,2025-08-19,6.490,6.680,6.450,6.670,12345840.000,81634904.000<br/>3447,SZ002697,2025-08-19,5.600,5.660,5.600,5.610,34321484.000,193126400.000<br/>3448,SZ002698,2025-08-19,17.060,17.310,16.770,17.190,22033732.000,375644864.000<br/>3449,SZ002700,2025-08-19,7.460,7.530,7.420,7.530,5324222.000,39817500.000<br/>3450,SZ002701,2025-08-19,5.460,5.580,5.440,5.560,35806740.000,197357520.000<br/>3451,SZ002702,2025-08-19,4.330,4.440,4.310,4.440,25773420.000,113346408.000<br/>3452,SZ002703,2025-08-19,12.710,12.850,12.590,12.820,31057812.000,395871744.000<br/>3453,SZ002705,2025-08-19,15.980,16.070,15.720,15.940,9279135.000,147259488.000<br/>3454,SZ002706,2025-08-19,11.320,12.000,11.150,11.800,89304128.000,1047181632.000<br/>3455,SZ002707,2025-08-19,7.830,7.840,7.750,7.830,29406568.000,229480432.000<br/>3456,SZ002708,2025-08-19,12.490,13.050,12.230,12.800,81750616.000,1037213056.000<br/>3457,SZ002709,2025-08-19,20.430,20.750,20.100,20.600,52912832.000,1083669632.000<br/>3458,SZ002712,2025-08-19,5.940,6.020,5.830,5.980,20641700.000,122809616.000<br/>3459,SZ002713,2025-08-19,4.790,4.880,4.790,4.870,8081603.000,39146396.000<br/>3460,SZ002714,2025-08-19,46.380,47.380,46.360,46.710,38348432.000,1798218112.000<br/>3461,SZ002715,2025-08-19,18.720,19.000,18.310,18.830,7483150.000,139900512.000<br/>3462,SZ002716,2025-08-19,4.920,5.000,4.870,4.930,109565168.000,539147968.000<br/>3463,SZ002717,2025-08-19,1.650,1.650,1.620,1.630,64043136.000,104594488.000<br/>3464,SZ002718,2025-08-19,17.820,18.540,17.750,18.500,2299680.000,41834828.000<br/>3465,SZ002719,2025-08-19,9.630,9.950,9.600,9.930,10706841.000,105169184.000<br/>3466,SZ002721,2025-08-19,3.980,3.990,3.910,3.910,127512608.000,502028736.000<br/>3467,SZ002722,2025-08-19,17.640,17.650,17.430,17.590,8225900.000,144353824.000<br/>3468,SZ002723,2025-08-19,8.940,9.250,8.900,9.090,18493764.000,168154448.000<br/>3469,SZ002724,2025-08-19,8.600,8.610,8.350,8.370,30091568.000,253663520.000<br/>3470,SZ002725,2025-08-19,14.000,15.300,14.000,14.580,30971320.000,450926816.000<br/>3471,SZ002726,2025-08-19,5.460,5.490,5.440,5.450,18576304.000,101454968.000<br/>3472,SZ002727,2025-08-19,15.050,15.660,15.030,15.350,22974670.000,354577344.000<br/>3473,SZ002728,2025-08-19,9.280,9.500,9.280,9.360,28369962.000,267094496.000<br/>3474,SZ002729,2025-08-19,15.030,15.340,14.920,15.250,9735975.000,147823040.000<br/>3475,SZ002730,2025-08-19,18.750,18.910,18.410,18.670,26343600.000,492319712.000<br/>3476,SZ002731,2025-08-19,13.560,13.690,13.380,13.390,9974521.000,134670944.000<br/>3477,SZ002732,2025-08-19,17.280,17.550,17.220,17.520,4087308.000,71063560.000<br/>3478,SZ002733,2025-08-19,22.860,24.300,22.820,24.300,68786120.000,1622453248.000<br/>3479,SZ002734,2025-08-19,21.270,21.350,20.710,20.730,34135584.000,715761472.000<br/>3480,SZ002735,2025-08-19,15.560,15.960,15.390,15.850,38526904.000,606326080.000<br/>3481,SZ002736,2025-08-19,14.120,14.140,13.950,14.010,42293380.000,593227840.000<br/>3482,SZ002737,2025-08-19,16.080,16.310,16.080,16.230,10665646.000,172959680.000<br/>3483,SZ002738,2025-08-19,40.800,42.200,40.680,41.630,24052522.000,998750016.000<br/>3484,SZ002739,2025-08-19,11.480,11.490,11.360,11.370,33621568.000,383518016.000<br/>3485,SZ002741,2025-08-19,21.610,22.950,21.380,22.120,51340472.000,1137682688.000<br/>3486,SZ002742,2025-08-19,4.950,4.960,4.790,4.800,17967500.000,87366112.000<br/>3487,SZ002743,2025-08-19,6.200,6.260,6.170,6.250,10649201.000,66286924.000<br/>3488,SZ002745,2025-08-19,8.650,8.780,8.620,8.760,24982398.000,217366464.000<br/>3489,SZ002746,2025-08-19,6.350,6.400,6.310,6.330,11176510.000,71002864.000<br/>3490,SZ002747,2025-08-19,24.360,25.100,23.900,24.540,58611368.000,1435697920.000<br/>3491,SZ002748,2025-08-19,9.570,9.800,9.490,9.760,6317600.000,61173256.000<br/>3492,SZ002749,2025-08-19,15.220,15.290,14.890,15.020,5056595.000,76005048.000<br/>3493,SZ002752,2025-08-19,5.710,5.740,5.680,5.720,9372880.000,53544800.000<br/>3494,SZ002753,2025-08-19,7.200,7.340,7.120,7.240,7068974.000,51048300.000<br/>3495,SZ002755,2025-08-19,26.500,26.910,25.460,25.510,10810140.000,281634592.000<br/>3496,SZ002756,2025-08-19,35.410,35.650,35.140,35.250,9772574.000,345460928.000<br/>3497,SZ002757,2025-08-19,20.410,20.850,20.230,20.550,22919624.000,471215680.000<br/>3498,SZ002758,2025-08-19,9.190,9.290,9.160,9.200,5685318.000,52464688.000<br/>3499,SZ002759,2025-08-19,10.030,10.030,9.770,9.880,24453900.000,241545904.000<br/>3500,SZ002760,2025-08-19,22.530,23.880,22.520,22.870,9383467.000,216335104.000<br/>3501,SZ002761,2025-08-19,9.540,9.580,9.500,9.520,17572282.000,167603632.000<br/>3502,SZ002762,2025-08-19,6.410,6.410,6.320,6.330,4079050.000,25945714.000<br/>3503,SZ002763,2025-08-19,7.130,7.310,7.060,7.220,9430060.000,68130432.000<br/>3504,SZ002765,2025-08-19,13.110,13.680,12.930,13.560,69194264.000,925449216.000<br/>3505,SZ002766,2025-08-19,5.400,5.480,5.400,5.470,15865385.000,86475368.000<br/>3506,SZ002767,2025-08-19,19.860,20.190,19.700,20.000,6073800.000,121067744.000<br/>3507,SZ002768,2025-08-19,48.790,50.380,47.280,48.000,5879764.000,285264064.000<br/>3508,SZ002769,2025-08-19,8.740,9.070,8.700,9.020,29862100.000,267144416.000<br/>3509,SZ002771,2025-08-19,20.480,20.600,19.500,19.510,30543216.000,610016640.000<br/>3510,SZ002772,2025-08-19,8.280,8.280,8.190,8.200,8979245.000,73808600.000<br/>3511,SZ002773,2025-08-19,44.010,44.940,43.230,43.290,7087544.000,311318176.000<br/>3512,SZ002774,2025-08-19,11.310,12.120,11.180,11.870,14271700.000,166989312.000<br/>3513,SZ002775,2025-08-19,4.570,4.600,4.510,4.580,31793084.000,144549568.000<br/>3514,SZ002777,2025-08-19,20.420,20.610,20.230,20.400,15505614.000,316670912.000<br/>3515,SZ002778,2025-08-19,18.440,18.640,18.300,18.560,3477080.000,64255336.000<br/>3516,SZ002779,2025-08-19,106.970,109.100,104.510,105.600,6703432.000,713742208.000<br/>3517,SZ002780,2025-08-19,13.770,14.410,13.610,14.210,9566035.000,134844336.000<br/>3518,SZ002782,2025-08-19,18.020,18.020,17.290,17.630,52593552.000,927248896.000<br/>3519,SZ002783,2025-08-19,10.620,10.620,10.410,10.450,20336350.000,212928672.000<br/>3520,SZ002785,2025-08-19,29.110,29.430,28.900,29.220,7383436.000,215202544.000<br/>3521,SZ002786,2025-08-19,9.930,10.020,9.830,9.980,15302680.000,152128992.000<br/>3522,SZ002787,2025-08-19,8.830,8.890,8.730,8.880,6402800.000,56489020.000<br/>3523,SZ002788,2025-08-19,8.590,8.790,8.580,8.780,9574764.000,83327216.000<br/>3524,SZ002789,2025-08-19,8.530,8.650,8.520,8.580,1868920.000,16041396.000<br/>3525,SZ002790,2025-08-19,7.620,7.740,7.590,7.730,4685008.000,35962376.000<br/>3526,SZ002791,2025-08-19,22.310,22.590,22.310,22.380,4809452.000,107931840.000<br/>3527,SZ002792,2025-08-19,17.200,17.850,16.950,17.540,34000800.000,594643136.000<br/>3528,SZ002793,2025-08-19,5.850,6.090,5.800,5.930,52274380.000,312118304.000<br/>3529,SZ002795,2025-08-19,5.060,5.160,5.010,5.140,27834560.000,142113232.000<br/>3530,SZ002796,2025-08-19,13.690,13.860,13.580,13.750,11334585.000,155755280.000<br/>3531,SZ002797,2025-08-19,7.940,8.000,7.830,7.850,153938976.000,1215297280.000<br/>3532,SZ002798,2025-08-19,6.600,7.110,6.540,7.000,33303224.000,226879936.000<br/>3533,SZ002799,2025-08-19,8.530,8.550,8.460,8.540,9628960.000,81896928.000<br/>3534,SZ002800,2025-08-19,15.150,15.250,15.050,15.200,8909936.000,135120496.000<br/>3535,SZ002801,2025-08-19,39.600,39.800,38.000,38.580,7128420.000,275071104.000<br/>3536,SZ002802,2025-08-19,14.240,14.290,14.000,14.200,5825821.000,82408856.000<br/>3537,SZ002803,2025-08-19,16.790,16.800,16.520,16.730,7391135.000,123177760.000<br/>3538,SZ002805,2025-08-19,13.190,13.420,13.110,13.360,9379390.000,124768728.000<br/>3539,SZ002806,2025-08-19,12.310,12.490,12.260,12.480,7074239.000,87850104.000<br/>3540,SZ002807,2025-08-19,4.970,4.970,4.860,4.890,86288832.000,424125152.000<br/>3541,SZ002808,2025-08-19,5.660,5.700,5.480,5.570,6426360.000,35601040.000<br/>3542,SZ002809,2025-08-19,12.210,12.250,12.110,12.250,6828691.000,83233392.000<br/>3543,SZ002810,2025-08-19,13.690,13.900,13.540,13.720,8952671.000,122920576.000<br/>3544,SZ002811,2025-08-19,11.330,11.500,11.270,11.370,13061620.000,148852304.000<br/>3545,SZ002812,2025-08-19,31.990,32.320,31.540,31.990,17044602.000,544258368.000<br/>3546,SZ002813,2025-08-19,25.120,25.490,25.060,25.450,3647050.000,92356816.000<br/>3547,SZ002815,2025-08-19,14.800,16.290,14.620,15.820,122044728.000,1927859456.000<br/>3548,SZ002816,2025-08-19,16.690,16.840,16.380,16.840,2165300.000,36023288.000<br/>3549,SZ002817,2025-08-19,7.940,8.080,7.890,8.060,6709522.000,53831288.000<br/>3550,SZ002818,2025-08-19,12.040,12.160,12.010,12.100,3118474.000,37624156.000<br/>3551,SZ002819,2025-08-19,31.300,34.380,30.970,32.480,21479930.000,697490944.000<br/>3552,SZ002820,2025-08-19,14.540,15.860,14.260,15.860,35692240.000,544607360.000<br/>3553,SZ002821,2025-08-19,107.390,109.600,104.020,104.560,11356062.000,1211346944.000<br/>3554,SZ002822,2025-08-19,3.530,3.580,3.510,3.520,7328635.000,25888128.000<br/>3555,SZ002823,2025-08-19,18.000,18.000,16.730,17.180,39865864.000,682269824.000<br/>3556,SZ002824,2025-08-19,19.400,19.600,19.000,19.250,12041720.000,231940320.000<br/>3557,SZ002825,2025-08-19,10.460,10.640,10.360,10.620,10829190.000,113882256.000<br/>3558,SZ002826,2025-08-19,24.340,25.400,24.160,24.390,20029700.000,495205760.000<br/>3559,SZ002827,2025-08-19,45.200,46.140,44.750,45.690,18608428.000,846892864.000<br/>3560,SZ002828,2025-08-19,10.490,10.760,10.440,10.670,20893710.000,221770080.000<br/>3561,SZ002829,2025-08-19,22.150,22.400,21.820,22.160,9226500.000,203874784.000<br/>3562,SZ002830,2025-08-19,16.480,17.200,16.300,16.800,7755550.000,129510368.000<br/>3563,SZ002831,2025-08-19,24.500,24.600,23.930,24.210,6555800.000,158030512.000<br/>3564,SZ002832,2025-08-19,16.080,16.500,16.050,16.490,18973368.000,309615808.000<br/>3565,SZ002833,2025-08-19,17.780,18.260,17.710,18.130,18060724.000,325191456.000<br/>3566,SZ002835,2025-08-19,19.310,19.360,19.120,19.280,3738143.000,71922408.000<br/>3567,SZ002836,2025-08-19,9.910,10.140,9.850,10.140,4040440.000,40469104.000<br/>3568,SZ002837,2025-08-19,69.000,69.990,64.990,67.460,124664024.000,8380672000.000<br/>3569,SZ002838,2025-08-19,24.580,24.580,23.100,23.710,11123415.000,263929184.000<br/>3570,SZ002839,2025-08-19,4.520,4.540,4.480,4.490,43808608.000,197242496.000<br/>3571,SZ002840,2025-08-19,10.610,10.670,10.580,10.620,7565420.000,80344392.000<br/>3572,SZ002841,2025-08-19,38.660,39.040,38.360,38.400,6694980.000,258249808.000<br/>3573,SZ002842,2025-08-19,10.120,10.790,9.950,10.450,40126588.000,416315392.000<br/>3574,SZ002843,2025-08-19,25.030,25.950,24.880,25.340,20764852.000,527050080.000<br/>3575,SZ002845,2025-08-19,15.390,15.940,15.380,15.720,14606960.000,229079200.000<br/>3576,SZ002846,2025-08-19,17.100,18.070,16.760,17.630,48310440.000,842452160.000<br/>3577,SZ002847,2025-08-19,73.650,73.900,70.860,71.230,3161258.000,228116016.000<br/>3578,SZ002848,2025-08-19,9.010,9.010,8.600,8.870,10987240.000,97122040.000<br/>3579,SZ002849,2025-08-19,15.840,16.250,15.660,16.000,12487760.000,198549616.000<br/>3580,SZ002850,2025-08-19,121.760,131.940,121.530,128.430,11387298.000,1443261312.000<br/>3581,SZ002851,2025-08-19,78.480,80.660,74.270,74.770,57338960.000,4386226688.000<br/>3582,SZ002852,2025-08-19,11.930,11.980,11.850,11.900,8791616.000,104808208.000<br/>3583,SZ002853,2025-08-19,12.560,12.750,12.450,12.720,3346100.000,42386392.000<br/>3584,SZ002855,2025-08-19,18.820,19.530,18.820,19.350,9459500.000,182108000.000<br/>3585,SZ002856,2025-08-19,11.560,12.390,11.410,12.240,7157560.000,85852872.000<br/>3586,SZ002857,2025-08-19,26.640,26.820,25.670,26.290,6141180.000,161085104.000<br/>3587,SZ002858,2025-08-19,14.900,15.500,14.630,15.220,19964500.000,300676800.000<br/>3588,SZ002859,2025-08-19,27.670,27.680,26.800,27.320,8895952.000,242622288.000<br/>3589,SZ002860,2025-08-19,14.480,14.900,14.190,14.720,21553784.000,312818912.000<br/>3590,SZ002861,2025-08-19,16.130,16.430,16.000,16.360,11717458.000,190975808.000<br/>3591,SZ002862,2025-08-19,19.950,20.120,19.760,19.820,11149649.000,222220528.000<br/>3592,SZ002863,2025-08-19,5.310,5.480,5.280,5.460,15884806.000,85638824.000<br/>3593,SZ002864,2025-08-19,30.410,31.090,30.400,30.760,4885000.000,150930112.000<br/>3594,SZ002865,2025-08-19,44.980,49.790,44.800,47.860,22170672.000,1050644736.000<br/>3595,SZ002866,2025-08-19,19.070,19.100,18.780,19.050,10162070.000,192785168.000<br/>3596,SZ002867,2025-08-19,13.010,13.020,12.920,12.940,7653850.000,99169296.000<br/>3597,SZ002868,2025-08-19,28.440,29.130,27.960,28.390,1046200.000,29688510.000<br/>3598,SZ002869,2025-08-19,28.490,28.760,28.000,28.070,4583481.000,129633432.000<br/>3599,SZ002870,2025-08-19,34.860,35.770,34.130,35.170,4009170.000,139956352.000<br/>3600,SZ002871,2025-08-19,16.310,16.980,16.310,16.980,9324323.000,156322592.000<br/>3601,SZ002872,2025-08-19,4.780,4.810,4.740,4.790,3196900.000,15253114.000<br/>3602,SZ002873,2025-08-19,14.360,15.190,14.180,15.190,29290706.000,437619200.000<br/>3603,SZ002875,2025-08-19,17.010,17.500,16.860,17.240,8252038.000,142269504.000<br/>3604,SZ002876,2025-08-19,27.300,27.300,26.840,26.930,4968481.000,134115360.000<br/>3605,SZ002877,2025-08-19,8.860,9.030,8.790,9.020,8082342.000,72113752.000<br/>3606,SZ002878,2025-08-19,18.880,18.980,18.680,18.900,16742945.000,315338944.000<br/>3607,SZ002879,2025-08-19,20.630,20.960,19.490,19.990,27538620.000,552177856.000<br/>3608,SZ002880,2025-08-19,29.250,29.650,29.200,29.360,1918237.000,56371324.000<br/>3609,SZ002881,2025-08-19,51.810,53.800,51.300,52.940,18582128.000,977297216.000<br/>3610,SZ002882,2025-08-19,32.500,34.500,31.770,33.980,41014068.000,1370185600.000<br/>3611,SZ002883,2025-08-19,12.350,12.440,12.270,12.410,7745104.000,95798552.000<br/>3612,SZ002884,2025-08-19,18.160,18.290,17.570,17.700,12133219.000,215913056.000<br/>3613,SZ002885,2025-08-19,17.230,17.230,16.670,16.760,25109758.000,422786112.000<br/>3614,SZ002886,2025-08-19,22.420,22.520,21.970,22.260,17464330.000,388526528.000<br/>3615,SZ002887,2025-08-19,8.990,9.080,8.840,8.980,7502295.000,67236312.000<br/>3616,SZ002888,2025-08-19,19.060,19.370,18.870,19.270,3456780.000,66313584.000<br/>3617,SZ002889,2025-08-19,16.340,16.520,16.110,16.460,10230617.000,166938528.000<br/>3618,SZ002890,2025-08-19,15.380,15.750,15.200,15.660,4059377.000,63033804.000<br/>3619,SZ002891,2025-08-19,59.500,61.990,59.090,60.400,10792890.000,653179008.000<br/>3620,SZ002892,2025-08-19,14.860,15.170,14.530,14.960,38578252.000,574263488.000<br/>3621,SZ002893,2025-08-19,11.560,11.690,11.460,11.640,14958239.000,173080544.000<br/>3622,SZ002895,2025-08-19,25.800,25.970,25.530,25.570,7681658.000,197477520.000<br/>3623,SZ002896,2025-08-19,99.600,104.000,97.800,98.630,24686686.000,2458438144.000<br/>3624,SZ002897,2025-08-19,43.830,47.170,42.550,45.280,32927636.000,1496614016.000<br/>3625,SZ002898,2025-08-19,14.800,15.590,14.680,15.590,3358430.000,51562604.000<br/>3626,SZ002899,2025-08-19,23.600,23.640,23.040,23.110,3865900.000,89702480.000<br/>3627,SZ002900,2025-08-19,15.150,16.460,15.110,15.590,21154028.000,333679424.000<br/>3628,SZ002901,2025-08-19,59.000,62.110,57.770,57.880,9658008.000,578964224.000<br/>3629,SZ002902,2025-08-19,22.800,23.740,22.800,23.400,34137116.000,799581952.000<br/>3630,SZ002903,2025-08-19,21.800,23.100,21.660,22.750,14147538.000,317889792.000<br/>3631,SZ002905,2025-08-19,9.920,9.990,9.760,9.940,12323840.000,121774800.000<br/>3632,SZ002906,2025-08-19,31.890,32.670,31.680,32.470,13586698.000,436985696.000<br/>3633,SZ002907,2025-08-19,18.170,19.320,18.110,19.080,26930380.000,506946176.000<br/>3634,SZ002908,2025-08-19,11.800,11.800,11.600,11.660,26163910.000,306153792.000<br/>3635,SZ002909,2025-08-19,6.950,7.150,6.900,6.970,51346912.000,360871040.000<br/>3636,SZ002910,2025-08-19,9.950,10.470,9.860,10.350,18581844.000,190798064.000<br/>3637,SZ002911,2025-08-19,13.300,13.300,12.070,12.300,56626852.000,705007424.000<br/>3638,SZ002912,2025-08-19,27.950,28.450,27.870,27.920,5571590.000,156485152.000<br/>3639,SZ002913,2025-08-19,38.760,39.330,38.210,38.460,7315882.000,283290848.000<br/>3640,SZ002915,2025-08-19,30.000,30.730,29.060,29.610,59247500.000,1768638208.000<br/>3641,SZ002916,2025-08-19,146.000,149.610,143.100,145.000,11512576.000,1678100352.000<br/>3642,SZ002917,2025-08-19,14.710,14.890,14.660,14.830,10408880.000,153866976.000<br/>3643,SZ002918,2025-08-19,11.850,12.320,11.320,11.940,32940092.000,386813504.000<br/>3644,SZ002919,2025-08-19,15.770,15.770,15.600,15.740,4149596.000,65092796.000<br/>3645,SZ002920,2025-08-19,112.200,117.000,111.610,113.950,11709963.000,1335622784.000<br/>3646,SZ002921,2025-08-19,17.230,17.630,16.810,17.530,17097308.000,293782048.000<br/>3647,SZ002922,2025-08-19,20.450,20.960,19.960,20.470,51197640.000,1041930432.000<br/>3648,SZ002923,2025-08-19,14.370,15.500,14.250,14.920,29083368.000,432168512.000<br/>3649,SZ002925,2025-08-19,19.010,19.020,18.360,18.510,21184008.000,394311360.000<br/>3650,SZ002926,2025-08-19,10.510,10.850,10.500,10.650,73058984.000,781359296.000<br/>3651,SZ002927,2025-08-19,16.990,17.500,16.760,17.100,12082948.000,206290208.000<br/>3652,SZ002928,2025-08-19,9.010,9.080,8.920,8.950,13976925.000,125545784.000<br/>3653,SZ002929,2025-08-19,48.640,49.410,47.700,49.320,16794250.000,812588992.000<br/>3654,SZ002930,2025-08-19,12.100,12.580,12.050,12.450,12805834.000,158838832.000<br/>3655,SZ002931,2025-08-19,16.740,17.090,16.640,16.950,12145512.000,205068480.000<br/>3656,SZ002932,2025-08-19,21.080,21.380,20.900,21.080,4240129.000,89685480.000<br/>3657,SZ002933,2025-08-19,38.290,38.640,37.800,38.290,6464681.000,246670880.000<br/>3658,SZ002935,2025-08-19,16.910,16.980,16.600,16.720,7664676.000,128428712.000<br/>3659,SZ002936,2025-08-19,2.090,2.090,2.060,2.070,94864736.000,196748672.000<br/>3660,SZ002937,2025-08-19,20.140,20.310,19.550,20.030,13638314.000,271332448.000<br/>3661,SZ002938,2025-08-19,52.410,53.650,50.780,51.300,37250464.000,1925207040.000<br/>3662,SZ002939,2025-08-19,13.720,14.070,12.700,13.780,542264704.000,7272030720.000<br/>3663,SZ002940,2025-08-19,50.900,55.500,50.900,54.860,25649816.000,1372925312.000<br/>3664,SZ002941,2025-08-19,15.800,16.050,15.480,15.480,69166304.000,1086274560.000<br/>3665,SZ002942,2025-08-19,19.400,19.400,19.180,19.330,2690410.000,51836052.000<br/>3666,SZ002943,2025-08-19,34.180,35.180,33.500,34.800,7333432.000,253670640.000<br/>3667,SZ002945,2025-08-19,16.630,18.290,16.500,17.320,79802888.000,1398866432.000<br/>3668,SZ002946,2025-08-19,17.500,17.820,17.380,17.670,6361590.000,111889832.000<br/>3669,SZ002947,2025-08-19,39.720,40.870,39.700,40.750,12338904.000,499298464.000<br/>3670,SZ002948,2025-08-19,4.930,4.950,4.890,4.900,25626580.000,125917280.000<br/>3671,SZ002949,2025-08-19,14.660,14.780,14.530,14.660,3706200.000,54243616.000<br/>3672,SZ002950,2025-08-19,9.660,9.830,9.630,9.700,8459300.000,82277968.000<br/>3673,SZ002951,2025-08-19,17.500,19.200,17.450,18.700,26245864.000,476204672.000<br/>3674,SZ002952,2025-08-19,20.940,21.150,20.760,21.090,3181300.000,66843400.000<br/>3675,SZ002953,2025-08-19,11.210,11.540,11.170,11.460,13248387.000,150241040.000<br/>3676,SZ002955,2025-08-19,26.210,26.580,26.030,26.050,4807980.000,126122496.000<br/>3677,SZ002956,2025-08-19,21.850,21.880,21.500,21.720,1897381.000,41097144.000<br/>3678,SZ002957,2025-08-19,17.500,17.670,17.200,17.600,9311100.000,162480448.000<br/>3679,SZ002958,2025-08-19,3.470,3.470,3.440,3.450,31830800.000,109925016.000<br/>3680,SZ002959,2025-08-19,51.380,51.900,50.670,50.730,1709584.000,87229168.000<br/>3681,SZ002960,2025-08-19,10.440,10.550,10.350,10.430,7826697.000,81689096.000<br/>3682,SZ002961,2025-08-19,23.560,24.470,23.160,23.780,14009148.000,331676000.000<br/>3683,SZ002962,2025-08-19,15.870,15.970,15.720,15.920,7146120.000,113400496.000<br/>3684,SZ002963,2025-08-19,13.790,13.900,13.530,13.860,6098600.000,83668536.000<br/>3685,SZ002965,2025-08-19,48.090,48.800,46.230,47.170,29208672.000,1380098816.000<br/>3686,SZ002966,2025-08-19,8.440,8.470,8.400,8.420,23486220.000,197923072.000<br/>3687,SZ002967,2025-08-19,21.680,21.750,21.150,21.220,9412505.000,201310592.000<br/>3688,SZ002968,2025-08-19,10.970,11.350,10.910,11.240,5837730.000,65012800.000<br/>3689,SZ002969,2025-08-19,3.630,3.670,3.610,3.660,14533700.000,52967032.000<br/>3690,SZ002970,2025-08-19,47.800,48.810,47.470,48.720,6492862.000,312998432.000<br/>3691,SZ002971,2025-08-19,28.580,28.660,27.830,28.380,3105710.000,87748176.000<br/>3692,SZ002972,2025-08-19,13.810,13.900,13.590,13.830,7899486.000,108476448.000<br/>3693,SZ002973,2025-08-19,14.630,14.960,14.470,14.740,9443904.000,138824816.000<br/>3694,SZ002975,2025-08-19,50.010,51.620,49.340,50.400,8618861.000,434135520.000<br/>3695,SZ002976,2025-08-19,26.850,27.070,26.390,26.940,2429680.000,65080900.000<br/>3696,SZ002977,2025-08-19,40.170,40.480,39.500,39.800,4106376.000,163747840.000<br/>3697,SZ002978,2025-08-19,30.780,30.780,30.410,30.500,4744196.000,144964784.000<br/>3698,SZ002979,2025-08-19,47.500,48.750,46.250,47.860,16784916.000,795848576.000<br/>3699,SZ002980,2025-08-19,24.180,24.550,23.800,24.520,5649957.000,136778352.000<br/>3700,SZ002981,2025-08-19,33.760,36.500,32.400,34.060,18998328.000,646421504.000<br/>3701,SZ002982,2025-08-19,16.180,16.250,16.070,16.180,6090652.000,98602304.000<br/>3702,SZ002983,2025-08-19,21.910,22.000,21.590,21.810,2885243.000,62836220.000<br/>3703,SZ002984,2025-08-19,19.400,19.420,19.210,19.290,14836094.000,286342752.000<br/>3704,SZ002985,2025-08-19,29.800,29.850,29.160,29.280,6649234.000,195440368.000<br/>3705,SZ002986,2025-08-19,12.690,12.700,12.400,12.480,7416632.000,92642680.000<br/>3706,SZ002987,2025-08-19,23.300,24.190,23.130,23.880,87025584.000,2070011904.000<br/>3707,SZ002988,2025-08-19,49.600,49.600,46.430,47.970,8028715.000,385696448.000<br/>3708,SZ002989,2025-08-19,30.300,30.840,29.930,30.750,4374587.000,132493664.000<br/>3709,SZ002990,2025-08-19,32.300,33.000,32.000,32.340,8200300.000,265846704.000<br/>3710,SZ002991,2025-08-19,58.100,58.920,57.900,58.680,1596881.000,93406656.000<br/>3711,SZ002992,2025-08-19,65.070,66.800,64.320,64.770,3596370.000,234387680.000<br/>3712,SZ002993,2025-08-19,50.500,52.200,49.160,50.690,22739420.000,1157266688.000<br/>3713,SZ002995,2025-08-19,19.950,20.060,19.730,19.940,6195546.000,123339224.000<br/>3714,SZ002996,2025-08-19,7.780,7.830,7.720,7.800,11918921.000,92762880.000<br/>3715,SZ002997,2025-08-19,42.070,42.100,41.210,41.750,7545661.000,314633632.000<br/>3716,SZ002998,2025-08-19,8.560,8.600,8.250,8.540,9489900.000,79877168.000<br/>3717,SZ002999,2025-08-19,7.050,7.180,6.990,7.150,9647367.000,68544232.000<br/>3718,SZ003000,2025-08-19,12.790,12.940,12.780,12.930,14269637.000,184043072.000<br/>3719,SZ003001,2025-08-19,28.280,28.290,27.880,27.980,4017767.000,112673936.000<br/>3720,SZ003002,2025-08-19,25.470,25.700,25.450,25.520,4312921.000,110212864.000<br/>3721,SZ003003,2025-08-19,12.600,12.680,12.450,12.660,7369312.000,92800400.000<br/>3722,SZ003004,2025-08-19,19.260,19.290,19.030,19.120,1068700.000,20456252.000<br/>3723,SZ003005,2025-08-19,24.700,25.270,24.280,25.010,16266709.000,402356896.000<br/>3724,SZ003006,2025-08-19,30.240,30.940,29.110,30.200,7170046.000,214381408.000<br/>3725,SZ003007,2025-08-19,40.000,41.000,39.100,39.490,7876654.000,313882464.000<br/>3726,SZ003008,2025-08-19,22.670,23.070,22.580,23.010,2046910.000,46742740.000<br/>3727,SZ003009,2025-08-19,56.000,56.570,53.940,54.330,15534313.000,856630208.000<br/>3728,SZ003010,2025-08-19,53.540,54.200,52.840,54.030,6733948.000,361023456.000<br/>3729,SZ003011,2025-08-19,20.910,21.380,20.820,21.290,3002370.000,63705880.000<br/>3730,SZ003012,2025-08-19,6.150,6.220,6.120,6.200,8621954.000,53314728.000<br/>3731,SZ003013,2025-08-19,14.700,14.760,14.620,14.740,2267851.000,33339180.000<br/>3732,SZ003015,2025-08-19,17.500,17.590,17.090,17.420,21777100.000,377819648.000<br/>3733,SZ003016,2025-08-19,8.010,8.110,7.970,8.090,6652300.000,53548444.000<br/>3734,SZ003017,2025-08-19,32.280,34.000,31.710,33.470,10593620.000,349092736.000<br/>3735,SZ003018,2025-08-19,12.590,13.180,12.470,12.880,4221438.000,54257552.000<br/>3736,SZ003019,2025-08-19,39.590,39.590,39.590,39.590,7256905.000,287300864.000<br/>3737,SZ003020,2025-08-19,34.200,37.000,34.200,37.000,8943411.000,323482176.000<br/>3738,SZ003021,2025-08-19,121.480,126.000,118.080,123.150,11122769.000,1359229056.000<br/>3739,SZ003022,2025-08-19,19.450,20.100,19.120,19.290,38121320.000,739284096.000<br/>3740,SZ003023,2025-08-19,23.650,23.650,23.280,23.450,6260741.000,146613008.000<br/>3741,SZ003025,2025-08-19,14.800,16.150,14.480,15.320,24045118.000,368948800.000<br/>3742,SZ003026,2025-08-19,36.600,38.000,36.380,37.650,9217430.000,344708992.000<br/>3743,SZ003027,2025-08-19,20.010,20.200,19.780,20.100,9905321.000,198098960.000<br/>3744,SZ003028,2025-08-19,35.200,35.200,34.390,34.940,2946330.000,102430520.000<br/>3745,SZ003029,2025-08-19,29.000,29.180,28.630,28.630,16709246.000,481700512.000<br/>3746,SZ003030,2025-08-19,19.250,20.170,19.220,20.050,2927800.000,57594176.000<br/>3747,SZ003031,2025-08-19,56.800,57.480,56.120,56.600,3707082.000,210547664.000<br/>3748,SZ003032,2025-08-19,6.660,6.660,6.570,6.660,7103700.000,46936544.000<br/>3749,SZ003033,2025-08-19,51.540,51.560,50.460,50.770,4564075.000,232228784.000<br/>3750,SZ003035,2025-08-19,4.710,4.730,4.690,4.700,11421400.000,53743804.000<br/>3751,SZ003036,2025-08-19,17.170,17.450,16.950,17.400,5053700.000,87090152.000<br/>3752,SZ003037,2025-08-19,8.980,9.020,8.900,9.000,15019502.000,134778832.000<br/>3753,SZ003038,2025-08-19,19.060,19.170,18.700,19.010,4977669.000,94187552.000<br/>3754,SZ003039,2025-08-19,14.220,14.220,14.060,14.090,3932700.000,55531672.000<br/>3755,SZ003040,2025-08-19,26.690,28.890,26.530,27.730,91494712.000,2572812800.000<br/>3756,SZ003041,2025-08-19,27.750,29.330,27.750,28.900,5047712.000,144542080.000<br/>3757,SZ003042,2025-08-19,17.240,17.760,17.120,17.590,6002850.000,105052816.000<br/>3758,SZ003043,2025-08-19,45.260,45.690,44.080,44.890,3384014.000,152027664.000<br/>3759,SZ003816,2025-08-19,3.690,3.700,3.660,3.670,127233008.000,467645120.000<br/>3760,SZ300001,2025-08-19,23.700,23.850,23.550,23.580,13471137.000,318746528.000<br/>3761,SZ300002,2025-08-19,14.360,14.530,14.080,14.140,84659192.000,1207110528.000<br/>3762,SZ300003,2025-08-19,18.550,18.610,17.950,18.070,50776280.000,926115584.000<br/>3763,SZ300004,2025-08-19,10.310,12.070,10.250,11.440,167432272.000,1909714816.000<br/>3764,SZ300005,2025-08-19,9.270,9.390,9.090,9.160,47351716.000,437264992.000<br/>3765,SZ300006,2025-08-19,5.080,5.390,5.080,5.170,81029624.000,424504064.000<br/>3766,SZ300007,2025-08-19,46.730,49.290,45.880,48.600,46676784.000,2228594944.000<br/>3767,SZ300008,2025-08-19,7.780,7.930,7.530,7.570,215716880.000,1648587648.000<br/>3768,SZ300009,2025-08-19,11.830,12.510,11.780,11.950,134283488.000,1632321408.000<br/>3769,SZ300010,2025-08-19,9.120,9.210,9.010,9.040,109801280.000,999167936.000<br/>3770,SZ300011,2025-08-19,8.100,8.290,8.020,8.210,13576463.000,110984728.000<br/>3771,SZ300012,2025-08-19,12.770,12.840,12.620,12.660,33721608.000,428457568.000<br/>3772,SZ300013,2025-08-19,4.070,4.130,4.050,4.100,24128804.000,98822264.000<br/>3773,SZ300014,2025-08-19,47.430,48.310,47.000,47.630,39327892.000,1875508096.000<br/>3774,SZ300015,2025-08-19,13.220,13.270,13.060,13.080,97553528.000,1283493120.000<br/>3775,SZ300016,2025-08-19,10.400,11.980,10.350,11.260,130346824.000,1477022208.000<br/>3776,SZ300017,2025-08-19,12.360,12.640,12.200,12.260,170188976.000,2102466816.000<br/>3777,SZ300018,2025-08-19,8.930,8.930,8.730,8.840,19263704.000,169918784.000<br/>3778,SZ300019,2025-08-19,21.760,21.960,21.480,21.790,15787845.000,343384864.000<br/>3779,SZ300020,2025-08-19,3.990,4.050,3.950,4.030,26338848.000,105211704.000<br/>3780,SZ300021,2025-08-19,5.380,5.420,5.350,5.380,49645648.000,267602528.000<br/>3781,SZ300022,2025-08-19,8.600,8.670,8.460,8.550,12265200.000,104683368.000<br/>3782,SZ300024,2025-08-19,20.510,21.560,20.010,20.900,148856608.000,3094964736.000<br/>3783,SZ300025,2025-08-19,7.160,7.290,7.120,7.260,21258164.000,154031024.000<br/>3784,SZ300026,2025-08-19,4.250,4.440,4.240,4.330,123353816.000,536790784.000<br/>3785,SZ300027,2025-08-19,2.880,2.950,2.810,2.890,186273968.000,537246528.000<br/>3786,SZ300029,2025-08-19,5.520,5.880,5.470,5.830,5374501.000,30342806.000<br/>3787,SZ300030,2025-08-19,9.110,9.300,8.950,8.990,29382900.000,267369568.000<br/>3788,SZ300031,2025-08-19,26.600,27.020,26.140,26.580,26801752.000,710740096.000<br/>3789,SZ300032,2025-08-19,5.700,5.980,5.640,5.860,88459752.000,512709248.000<br/>3790,SZ300033,2025-08-19,396.010,404.990,388.800,389.280,20316272.000,8008488448.000<br/>3791,SZ300034,2025-08-19,17.830,17.830,17.570,17.640,16563929.000,292692288.000<br/>3792,SZ300035,2025-08-19,18.320,18.460,18.050,18.270,39994312.000,730684608.000<br/>3793,SZ300036,2025-08-19,16.850,16.940,16.680,16.840,14968989.000,251931856.000<br/>3794,SZ300037,2025-08-19,41.560,42.900,41.000,41.700,33867392.000,1412085632.000<br/>3795,SZ300039,2025-08-19,6.790,6.990,6.780,6.880,49624204.000,342735296.000<br/>3796,SZ300040,2025-08-19,7.510,7.590,7.480,7.540,22511166.000,169905232.000<br/>3797,SZ300041,2025-08-19,11.330,11.350,11.030,11.180,38921928.000,435278816.000<br/>3798,SZ300042,2025-08-19,25.600,26.220,25.300,25.870,14606863.000,376767040.000<br/>3799,SZ300043,2025-08-19,4.660,4.750,4.630,4.700,59914300.000,281812032.000<br/>3800,SZ300044,2025-08-19,4.100,4.230,4.090,4.190,36940160.000,154019024.000<br/>3801,SZ300045,2025-08-19,21.290,21.330,20.920,21.070,31194336.000,658807424.000<br/>3802,SZ300046,2025-08-19,46.290,48.990,45.900,47.390,46205856.000,2194583040.000<br/>3803,SZ300047,2025-08-19,18.790,19.770,18.690,18.780,123361736.000,2359896064.000<br/>3804,SZ300048,2025-08-19,6.730,6.840,6.690,6.790,38882660.000,262324880.000<br/>3805,SZ300049,2025-08-19,66.680,72.230,66.680,72.230,15935316.000,1126836864.000<br/>3806,SZ300050,2025-08-19,6.750,7.100,6.680,6.820,82491600.000,566443776.000<br/>3807,SZ300051,2025-08-19,7.760,7.760,7.630,7.660,13664900.000,104911536.000<br/>3808,SZ300052,2025-08-19,11.150,11.190,10.880,11.090,9843732.000,108442744.000<br/>3809,SZ300053,2025-08-19,14.250,14.340,14.100,14.170,25017092.000,355355104.000<br/>3810,SZ300054,2025-08-19,30.250,31.120,29.960,30.600,30280270.000,928183168.000<br/>3811,SZ300055,2025-08-19,6.470,6.580,6.440,6.560,14096185.000,92039072.000<br/>3812,SZ300056,2025-08-19,14.790,15.500,14.560,14.740,22035144.000,327937312.000<br/>3813,SZ300057,2025-08-19,5.800,5.910,5.770,5.880,31811266.000,186243600.000<br/>3814,SZ300058,2025-08-19,7.160,7.420,7.060,7.250,308875232.000,2241341696.000<br/>3815,SZ300059,2025-08-19,27.390,27.860,26.830,26.900,902257792.000,24656744448.000<br/>3816,SZ300061,2025-08-19,13.310,13.410,13.130,13.170,27756930.000,367506592.000<br/>3817,SZ300062,2025-08-19,5.720,5.740,5.660,5.740,10069860.000,57485796.000<br/>3818,SZ300063,2025-08-19,9.420,9.580,9.200,9.430,66103152.000,621884352.000<br/>3819,SZ300065,2025-08-19,23.200,24.320,22.070,22.710,178728224.000,4140115968.000<br/>3820,SZ300066,2025-08-19,7.170,7.340,7.020,7.080,133172288.000,951575552.000<br/>3821,SZ300067,2025-08-19,5.330,5.470,5.300,5.390,46271440.000,249293664.000<br/>3822,SZ300068,2025-08-19,17.870,18.280,17.380,17.580,78348928.000,1387242368.000<br/>3823,SZ300069,2025-08-19,21.720,21.720,21.460,21.550,9556700.000,206117376.000<br/>3824,SZ300070,2025-08-19,4.700,4.720,4.660,4.680,41218644.000,193327920.000<br/>3825,SZ300071,2025-08-19,5.340,5.430,5.290,5.360,39912600.000,213849248.000<br/>3826,SZ300072,2025-08-19,3.550,3.590,3.530,3.570,28721312.000,102418216.000<br/>3827,SZ300073,2025-08-19,43.210,43.820,42.830,43.480,18417504.000,799327360.000<br/>3828,SZ300074,2025-08-19,5.320,5.400,5.240,5.380,19917678.000,106552360.000<br/>3829,SZ300075,2025-08-19,18.900,19.270,18.800,18.880,33852696.000,643388160.000<br/>3830,SZ300076,2025-08-19,6.700,6.820,6.670,6.760,13144600.000,88683136.000<br/>3831,SZ300077,2025-08-19,26.650,27.100,26.320,26.510,59411332.000,1587077248.000<br/>3832,SZ300078,2025-08-19,3.510,3.610,3.470,3.520,88826656.000,314743040.000<br/>3833,SZ300079,2025-08-19,6.050,6.170,6.000,6.080,63626516.000,387761824.000<br/>3834,SZ300080,2025-08-19,4.410,4.430,4.340,4.410,18235372.000,80009072.000<br/>3835,SZ300081,2025-08-19,5.710,5.770,5.640,5.710,33851064.000,193057808.000<br/>3836,SZ300082,2025-08-19,7.930,8.000,7.850,7.910,18060600.000,143183328.000<br/>3837,SZ300083,2025-08-19,9.600,9.710,9.460,9.590,111876176.000,1071301824.000<br/>3838,SZ300084,2025-08-19,8.330,8.420,8.210,8.270,14092416.000,116776328.000<br/>3839,SZ300085,2025-08-19,47.030,47.880,45.800,45.910,75134760.000,3507648000.000<br/>3840,SZ300086,2025-08-19,7.200,7.460,7.160,7.240,53233248.000,389693952.000<br/>3841,SZ300087,2025-08-19,9.370,9.410,9.250,9.290,21940050.000,204063744.000<br/>3842,SZ300088,2025-08-19,6.440,6.460,6.360,6.410,50368492.000,323325664.000<br/>3843,SZ300091,2025-08-19,2.930,3.150,2.900,2.990,87131224.000,261306448.000<br/>3844,SZ300092,2025-08-19,13.660,13.930,13.550,13.750,11732904.000,160964288.000<br/>3845,SZ300093,2025-08-19,13.990,14.250,13.690,13.700,5005500.000,69999072.000<br/>3846,SZ300094,2025-08-19,4.170,4.330,4.160,4.220,88205520.000,374202112.000<br/>3847,SZ300095,2025-08-19,10.930,10.930,10.690,10.840,25126750.000,271110144.000<br/>3848,SZ300096,2025-08-19,3.830,4.100,3.830,4.030,17860148.000,71581408.000<br/>3849,SZ300097,2025-08-19,5.580,5.640,5.510,5.600,6411320.000,35738316.000<br/>3850,SZ300098,2025-08-19,5.780,6.210,5.750,5.810,286551168.000,1702774656.000<br/>3851,SZ300099,2025-08-19,7.700,7.710,7.560,7.610,33502276.000,254906528.000<br/>3852,SZ300100,2025-08-19,48.550,51.200,47.220,49.920,64783800.000,3189641984.000<br/>3853,SZ300101,2025-08-19,24.920,25.880,24.610,25.070,15369286.000,387733888.000<br/>3854,SZ300102,2025-08-19,13.960,14.070,13.700,13.850,43167312.000,598838208.000<br/>3855,SZ300103,2025-08-19,8.020,8.080,7.740,7.840,15036458.000,117895120.000<br/>3856,SZ300105,2025-08-19,8.010,8.020,7.900,7.980,14662600.000,116592456.000<br/>3857,SZ300106,2025-08-19,12.450,12.690,12.310,12.520,27428308.000,343665408.000<br/>3858,SZ300107,2025-08-19,8.200,8.250,8.100,8.210,10968100.000,89697552.000<br/>3859,SZ300109,2025-08-19,18.090,18.200,17.910,18.080,16906332.000,304750336.000<br/>3860,SZ300110,2025-08-19,3.590,3.660,3.570,3.590,32078350.000,115986536.000<br/>3861,SZ300111,2025-08-19,4.010,4.060,3.970,3.980,41571216.000,166803744.000<br/>3862,SZ300112,2025-08-19,9.640,9.790,9.560,9.740,7944600.000,76935376.000<br/>3863,SZ300113,2025-08-19,23.090,23.170,22.330,22.400,31535794.000,716645824.000<br/>3864,SZ300115,2025-08-19,25.450,25.980,24.810,25.410,99891856.000,2532137216.000<br/>3865,SZ300118,2025-08-19,10.700,10.850,10.640,10.780,35118208.000,377726496.000<br/>3866,SZ300119,2025-08-19,22.960,24.030,22.960,23.300,14434938.000,338675456.000<br/>3867,SZ300120,2025-08-19,9.340,9.340,9.170,9.240,27502552.000,254090560.000<br/>3868,SZ300121,2025-08-19,14.500,14.690,14.350,14.490,16017400.000,232282496.000<br/>3869,SZ300122,2025-08-19,23.080,24.110,22.800,23.680,71753760.000,1682898176.000<br/>3870,SZ300123,2025-08-19,6.820,6.830,6.680,6.780,40646448.000,274775424.000<br/>3871,SZ300124,2025-08-19,67.700,69.440,66.760,68.100,49919344.000,3395709184.000<br/>3872,SZ300125,2025-08-19,6.850,7.040,6.830,6.940,6939905.000,48124220.000<br/>3873,SZ300126,2025-08-19,8.040,8.100,7.900,8.080,6661020.000,53456184.000<br/>3874,SZ300127,2025-08-19,31.440,32.190,31.300,31.540,20424484.000,648107968.000<br/>3875,SZ300128,2025-08-19,5.900,5.960,5.760,5.800,79791328.000,466125408.000<br/>3876,SZ300129,2025-08-19,7.640,7.710,7.610,7.640,18061270.000,138295424.000<br/>3877,SZ300130,2025-08-19,32.190,34.600,31.980,33.400,62056508.000,2064816256.000<br/>3878,SZ300131,2025-08-19,9.110,9.550,9.070,9.120,66709808.000,616502976.000<br/>3879,SZ300132,2025-08-19,6.060,6.390,6.050,6.350,46789500.000,292742688.000<br/>3880,SZ300133,2025-08-19,9.290,9.580,8.840,9.430,324621280.000,3005736704.000<br/>3881,SZ300134,2025-08-19,13.080,13.470,12.990,13.240,22700500.000,299347552.000<br/>3882,SZ300135,2025-08-19,4.440,4.480,4.420,4.440,28962880.000,128804040.000<br/>3883,SZ300136,2025-08-19,26.210,26.300,25.700,25.910,29546038.000,767258304.000<br/>3884,SZ300137,2025-08-19,7.030,7.100,6.960,7.030,6652577.000,46781288.000<br/>3885,SZ300138,2025-08-19,13.990,14.250,13.900,13.930,9671018.000,135973120.000<br/>3886,SZ300139,2025-08-19,18.930,19.050,18.820,18.950,16308243.000,308770880.000<br/>3887,SZ300140,2025-08-19,6.500,6.570,6.430,6.520,9967392.000,64793800.000<br/>3888,SZ300141,2025-08-19,9.650,9.790,9.530,9.780,5745300.000,55780532.000<br/>3889,SZ300142,2025-08-19,13.020,13.330,12.960,13.090,51371328.000,675983872.000<br/>3890,SZ300143,2025-08-19,10.650,10.710,10.520,10.560,10130162.000,107390808.000<br/>3891,SZ300144,2025-08-19,8.680,8.710,8.630,8.660,34396492.000,298118080.000<br/>3892,SZ300145,2025-08-19,5.470,5.610,5.150,5.170,279273184.000,1481235968.000<br/>3893,SZ300146,2025-08-19,12.340,12.410,12.250,12.280,20820014.000,256783552.000<br/>3894,SZ300147,2025-08-19,8.920,10.540,8.860,10.540,66892816.000,652348928.000<br/>3895,SZ300148,2025-08-19,5.260,5.390,5.220,5.360,68156152.000,363435296.000<br/>3896,SZ300149,2025-08-19,13.300,14.250,13.250,13.720,75582168.000,1049566784.000<br/>3897,SZ300150,2025-08-19,5.390,5.450,5.320,5.420,16603100.000,89614296.000<br/>3898,SZ300151,2025-08-19,14.080,14.100,13.840,13.960,11944023.000,166867936.000<br/>3899,SZ300152,2025-08-19,2.860,2.990,2.840,2.920,34267900.000,100209984.000<br/>3900,SZ300153,2025-08-19,46.140,49.980,44.850,47.250,88929616.000,4221917440.000<br/>3901,SZ300154,2025-08-19,9.700,9.890,9.580,9.850,8209102.000,80077512.000<br/>3902,SZ300155,2025-08-19,5.280,5.330,5.210,5.320,11096101.000,58810224.000<br/>3903,SZ300157,2025-08-19,5.200,5.200,5.110,5.140,60883612.000,313801408.000<br/>3904,SZ300158,2025-08-19,8.500,9.880,8.420,9.090,202350864.000,1846609792.000<br/>3905,SZ300159,2025-08-19,3.260,3.350,3.250,3.270,44616900.000,146799840.000<br/>3906,SZ300160,2025-08-19,6.310,6.330,6.230,6.260,28208528.000,176841904.000<br/>3907,SZ300161,2025-08-19,29.330,29.940,28.930,29.570,6851600.000,201733328.000<br/>3908,SZ300162,2025-08-19,7.920,7.990,7.860,7.970,10950350.000,86975312.000<br/>3909,SZ300163,2025-08-19,3.360,3.430,3.310,3.410,29251200.000,99102128.000<br/>3910,SZ300164,2025-08-19,5.220,5.270,5.190,5.270,39979700.000,209650720.000<br/>3911,SZ300165,2025-08-19,4.560,4.730,4.530,4.700,11959900.000,55648440.000<br/>3912,SZ300166,2025-08-19,12.390,12.960,12.270,12.480,114641544.000,1444475904.000<br/>3913,SZ300167,2025-08-19,6.890,7.050,6.450,6.770,24348676.000,164229280.000<br/>3914,SZ300168,2025-08-19,8.230,8.270,8.130,8.150,28328572.000,232014768.000<br/>3915,SZ300169,2025-08-19,8.620,8.680,8.490,8.540,32791500.000,280984288.000<br/>3916,SZ300170,2025-08-19,19.290,20.250,19.000,19.530,121740896.000,2405326080.000<br/>3917,SZ300171,2025-08-19,15.270,15.440,15.120,15.180,11110600.000,169594560.000<br/>3918,SZ300172,2025-08-19,5.610,5.690,5.600,5.670,23020952.000,130190440.000<br/>3919,SZ300173,2025-08-19,6.150,6.240,6.080,6.230,53958304.000,333015616.000<br/>3920,SZ300174,2025-08-19,17.610,18.860,17.380,18.330,48000884.000,870521472.000<br/>3921,SZ300175,2025-08-19,5.700,5.880,5.640,5.880,17359184.000,100134064.000<br/>3922,SZ300176,2025-08-19,7.350,7.490,7.280,7.480,9824156.000,72826456.000<br/>3923,SZ300177,2025-08-19,11.280,11.350,11.170,11.250,29856232.000,335942432.000<br/>3924,SZ300179,2025-08-19,10.900,10.940,10.450,10.620,38086284.000,403254272.000<br/>3925,SZ300180,2025-08-19,8.800,9.060,8.780,8.920,130210608.000,1157445760.000<br/>3926,SZ300181,2025-08-19,20.480,21.070,20.250,20.280,21015288.000,432170720.000<br/>3927,SZ300182,2025-08-19,6.230,6.340,6.160,6.210,162311296.000,1012837696.000<br/>3928,SZ300183,2025-08-19,17.780,17.930,17.580,17.760,12995842.000,230847856.000<br/>3929,SZ300184,2025-08-19,11.400,11.980,11.280,11.560,225412224.000,2621405184.000<br/>3930,SZ300185,2025-08-19,3.070,3.120,3.040,3.050,109646616.000,336099808.000<br/>3931,SZ300187,2025-08-19,5.340,5.430,5.280,5.420,7117900.000,38286900.000<br/>3932,SZ300188,2025-08-19,18.680,19.190,18.430,18.540,71543416.000,1338359040.000<br/>3933,SZ300189,2025-08-19,4.970,5.040,4.920,4.950,99605664.000,494834304.000<br/>3934,SZ300190,2025-08-19,3.810,3.870,3.780,3.870,11550835.000,44339088.000<br/>3935,SZ300191,2025-08-19,20.170,20.340,20.000,20.110,6432851.000,129329672.000<br/>3936,SZ300192,2025-08-19,17.700,17.970,17.300,17.500,27709838.000,487071712.000<br/>3937,SZ300193,2025-08-19,9.700,9.850,9.650,9.740,17965722.000,174788256.000<br/>3938,SZ300194,2025-08-19,4.880,5.110,4.860,4.950,76914824.000,382702272.000<br/>3939,SZ300195,2025-08-19,8.160,8.680,8.080,8.580,52645672.000,444535456.000<br/>3940,SZ300196,2025-08-19,16.860,16.900,16.400,16.660,21634320.000,359493024.000<br/>3941,SZ300197,2025-08-19,2.270,2.300,2.250,2.280,66062340.000,150570592.000<br/>3942,SZ300198,2025-08-19,2.330,2.350,2.320,2.350,17616200.000,41094032.000<br/>3943,SZ300199,2025-08-19,29.830,30.670,28.580,29.260,157021664.000,4635716096.000<br/>3944,SZ300200,2025-08-19,11.010,11.050,10.810,10.980,21972200.000,240603888.000<br/>3945,SZ300201,2025-08-19,5.790,5.810,5.720,5.770,31336536.000,180706304.000<br/>3946,SZ300203,2025-08-19,20.630,21.360,20.220,20.910,23651504.000,494066592.000<br/>3947,SZ300204,2025-08-19,59.000,66.660,55.000,58.300,47319068.000,2889605632.000<br/>3948,SZ300205,2025-08-19,5.260,5.290,5.000,5.140,7956301.000,40906332.000<br/>3949,SZ300206,2025-08-19,13.380,13.570,13.270,13.370,7679900.000,103120592.000<br/>3950,SZ300207,2025-08-19,22.180,22.530,21.920,22.290,61061280.000,1358418816.000<br/>3951,SZ300209,2025-08-19,5.170,5.280,5.150,5.270,15444283.000,80814632.000<br/>3952,SZ300210,2025-08-19,11.250,12.190,11.210,11.940,35619952.000,417153568.000<br/>3953,SZ300211,2025-08-19,9.210,9.600,9.130,9.600,17939404.000,167128464.000<br/>3954,SZ300212,2025-08-19,23.760,24.270,23.560,23.790,27019068.000,645489664.000<br/>3955,SZ300213,2025-08-19,10.770,11.090,10.640,10.930,63383236.000,689057536.000<br/>3956,SZ300214,2025-08-19,8.420,8.440,8.110,8.180,43813552.000,359979840.000<br/>3957,SZ300215,2025-08-19,6.520,6.540,6.420,6.460,14521398.000,93979144.000<br/>3958,SZ300217,2025-08-19,5.440,5.520,5.350,5.450,50331120.000,273093728.000<br/>3959,SZ300218,2025-08-19,22.660,23.080,21.800,22.780,16420100.000,367705248.000<br/>3960,SZ300219,2025-08-19,7.070,7.240,7.020,7.240,23696240.000,169514048.000<br/>3961,SZ300220,2025-08-19,17.670,17.830,17.390,17.720,6620203.000,116764616.000<br/>3962,SZ300221,2025-08-19,9.880,10.470,9.640,10.050,65887268.000,662449152.000<br/>3963,SZ300222,2025-08-19,11.300,11.570,11.210,11.550,44453296.000,508810080.000<br/>3964,SZ300223,2025-08-19,71.600,72.280,70.420,71.080,16215381.000,1159557888.000<br/>3965,SZ300224,2025-08-19,18.900,19.450,18.530,18.660,80492448.000,1518421248.000<br/>3966,SZ300225,2025-08-19,4.290,4.360,4.220,4.290,17421000.000,74658616.000<br/>3967,SZ300226,2025-08-19,29.180,29.240,28.430,28.700,29124764.000,838367616.000<br/>3968,SZ300227,2025-08-19,9.560,9.600,9.410,9.560,20709490.000,196792224.000<br/>3969,SZ300228,2025-08-19,8.240,8.440,8.180,8.280,34349544.000,285242656.000<br/>3970,SZ300229,2025-08-19,26.020,28.010,25.680,26.730,98003280.000,2628437504.000<br/>3971,SZ300230,2025-08-19,5.280,5.310,5.220,5.300,23507160.000,123906736.000<br/>3972,SZ300231,2025-08-19,13.220,13.500,13.130,13.190,31877554.000,423581568.000<br/>3973,SZ300232,2025-08-19,8.380,8.540,8.030,8.170,83206016.000,683076288.000<br/>3974,SZ300233,2025-08-19,18.560,19.070,18.390,18.440,31615786.000,592372480.000<br/>3975,SZ300234,2025-08-19,5.500,5.620,5.460,5.600,12926878.000,71851648.000<br/>3976,SZ300235,2025-08-19,13.480,13.680,13.130,13.640,21747984.000,290878784.000<br/>3977,SZ300236,2025-08-19,49.790,52.700,49.790,51.490,19405904.000,996790272.000<br/>3978,SZ300237,2025-08-19,2.570,2.580,2.470,2.530,181239760.000,459355136.000<br/>3979,SZ300238,2025-08-19,17.400,18.280,17.350,17.850,21709620.000,388377408.000<br/>3980,SZ300239,2025-08-19,6.000,6.120,5.990,6.040,16309509.000,98604328.000<br/>3981,SZ300240,2025-08-19,8.670,8.780,8.610,8.640,23919800.000,207417328.000<br/>3982,SZ300241,2025-08-19,6.100,6.150,6.030,6.100,19619908.000,119406344.000<br/>3983,SZ300242,2025-08-19,4.660,4.750,4.590,4.710,33860400.000,158607200.000<br/>3984,SZ300243,2025-08-19,11.320,11.390,11.190,11.310,7332890.000,82831984.000<br/>3985,SZ300244,2025-08-19,16.550,16.660,16.350,16.380,17185348.000,283500032.000<br/>3986,SZ300245,2025-08-19,18.900,19.180,18.770,18.810,22038560.000,417455232.000<br/>3987,SZ300246,2025-08-19,9.970,10.030,9.750,9.790,21760668.000,214896816.000<br/>3988,SZ300247,2025-08-19,4.740,4.890,4.700,4.830,35842888.000,172715424.000<br/>3989,SZ300248,2025-08-19,15.290,15.480,15.050,15.250,22892520.000,348744608.000<br/>3990,SZ300249,2025-08-19,18.750,19.500,18.240,18.510,65374020.000,1216982016.000<br/>3991,SZ300250,2025-08-19,17.290,17.650,17.140,17.510,16603443.000,289462720.000<br/>3992,SZ300251,2025-08-19,19.960,20.010,19.610,19.660,67677360.000,1336360064.000<br/>3993,SZ300252,2025-08-19,13.890,14.730,13.780,14.240,105910808.000,1505674752.000<br/>3994,SZ300253,2025-08-19,10.700,10.770,10.550,10.580,71150104.000,757924992.000<br/>3995,SZ300254,2025-08-19,11.910,12.780,11.900,12.570,50177616.000,630646592.000<br/>3996,SZ300255,2025-08-19,50.810,51.500,49.200,49.250,39975272.000,2003356032.000<br/>3997,SZ300256,2025-08-19,4.270,4.390,4.180,4.340,146723008.000,629682624.000<br/>3998,SZ300257,2025-08-19,14.410,14.690,13.900,14.080,20221404.000,288081760.000<br/>3999,SZ300258,2025-08-19,14.810,15.400,14.500,15.230,47385504.000,709560000.000<br/>4000,SZ300259,2025-08-19,3.810,3.840,3.780,3.830,15620012.000,59641880.000<br/>4001,SZ300260,2025-08-19,40.060,41.190,39.460,39.580,42871864.000,1719062528.000<br/>4002,SZ300261,2025-08-19,7.990,8.120,7.980,8.010,34726512.000,279767648.000<br/>4003,SZ300263,2025-08-19,8.750,8.810,8.580,8.700,46285208.000,402658944.000<br/>4004,SZ300264,2025-08-19,6.510,6.670,6.390,6.580,34166504.000,224730736.000<br/>4005,SZ300265,2025-08-19,10.140,10.210,10.050,10.110,13213200.000,133693936.000<br/>4006,SZ300266,2025-08-19,2.830,2.880,2.800,2.850,27777260.000,79158544.000<br/>4007,SZ300267,2025-08-19,4.100,4.240,4.060,4.110,132649928.000,550617408.000<br/>4008,SZ300268,2025-08-19,11.500,11.690,11.370,11.480,2053700.000,23594468.000<br/>4009,SZ300269,2025-08-19,5.290,5.540,5.230,5.430,62315648.000,338985376.000<br/>4010,SZ300270,2025-08-19,8.570,8.720,8.490,8.710,6911400.000,59792224.000<br/>4011,SZ300271,2025-08-19,9.040,9.090,8.890,8.980,34705400.000,312038624.000<br/>4012,SZ300272,2025-08-19,6.710,7.090,6.700,6.990,33500214.000,233647136.000<br/>4013,SZ300274,2025-08-19,95.000,99.920,94.570,96.470,73013096.000,7105945600.000<br/>4014,SZ300275,2025-08-19,14.890,15.300,14.550,15.090,22377760.000,334703328.000<br/>4015,SZ300276,2025-08-19,10.800,11.330,10.610,11.070,113487584.000,1250104192.000<br/>4016,SZ300277,2025-08-19,13.120,13.380,13.030,13.240,13695693.000,181297840.000<br/>4017,SZ300278,2025-08-19,5.880,6.050,5.810,5.980,58626808.000,348029632.000<br/>4018,SZ300279,2025-08-19,8.710,9.270,8.610,9.120,59204124.000,530786976.000<br/>4019,SZ300281,2025-08-19,8.280,8.330,8.210,8.280,26012380.000,214893536.000<br/>4020,SZ300283,2025-08-19,7.350,7.430,7.190,7.350,34966624.000,255719472.000<br/>4021,SZ300284,2025-08-19,9.840,9.930,9.790,9.850,30525468.000,300499872.000<br/>4022,SZ300285,2025-08-19,21.260,21.630,20.610,21.070,56440132.000,1183581312.000<br/>4023,SZ300286,2025-08-19,23.280,23.430,23.040,23.300,3497155.000,81229696.000<br/>4024,SZ300287,2025-08-19,6.020,6.370,6.010,6.070,250083728.000,1538216448.000<br/>4025,SZ300288,2025-08-19,16.090,16.330,15.960,16.200,11344006.000,184010496.000<br/>4026,SZ300289,2025-08-19,9.900,10.370,9.700,9.720,69243320.000,691196096.000<br/>4027,SZ300290,2025-08-19,23.230,24.100,22.970,23.100,49412332.000,1160567296.000<br/>4028,SZ300291,2025-08-19,6.900,6.980,6.730,6.780,136728416.000,931840512.000<br/>4029,SZ300292,2025-08-19,5.100,5.380,5.080,5.270,99588896.000,522298048.000<br/>4030,SZ300293,2025-08-19,27.070,27.300,26.700,26.800,20377940.000,548798272.000<br/>4031,SZ300294,2025-08-19,27.390,27.600,27.310,27.370,6687993.000,183437392.000<br/>4032,SZ300295,2025-08-19,14.980,15.420,14.890,15.130,9953895.000,150820848.000<br/>4033,SZ300296,2025-08-19,6.640,6.680,6.520,6.610,116103904.000,767569792.000<br/>4034,SZ300298,2025-08-19,21.080,21.190,20.880,20.960,14750238.000,310596160.000<br/>4035,SZ300299,2025-08-19,7.700,7.850,7.610,7.690,61956752.000,478779872.000<br/>4036,SZ300300,2025-08-19,5.900,6.520,5.820,6.100,95286544.000,588373120.000<br/>4037,SZ300301,2025-08-19,2.350,2.410,2.330,2.350,16089300.000,37984988.000<br/>4038,SZ300302,2025-08-19,15.940,16.680,15.870,16.300,31926318.000,520694272.000<br/>4039,SZ300303,2025-08-19,6.630,6.750,6.590,6.640,47604968.000,316884352.000<br/>4040,SZ300304,2025-08-19,12.640,13.160,12.250,12.850,52144612.000,663287872.000<br/>4041,SZ300305,2025-08-19,6.870,6.960,6.780,6.930,8341439.000,57553772.000<br/>4042,SZ300306,2025-08-19,13.810,14.010,13.720,13.900,5753700.000,79839360.000<br/>4043,SZ300307,2025-08-19,8.010,8.100,7.940,8.040,25936500.000,208161376.000<br/>4044,SZ300308,2025-08-19,260.000,277.580,258.900,275.500,40978936.000,11069282304.000<br/>4045,SZ300310,2025-08-19,6.750,6.840,6.700,6.760,36059944.000,244168816.000<br/>4046,SZ300311,2025-08-19,5.260,5.290,5.230,5.250,17217910.000,90448144.000<br/>4047,SZ300313,2025-08-19,9.820,11.800,9.730,10.830,18357052.000,197305424.000<br/>4048,SZ300314,2025-08-19,14.880,15.340,14.810,15.050,14776058.000,223480672.000<br/>4049,SZ300315,2025-08-19,6.110,6.260,6.040,6.070,268835008.000,1653924096.000<br/>4050,SZ300316,2025-08-19,29.790,30.200,29.510,29.710,18585292.000,554099264.000<br/>4051,SZ300317,2025-08-19,4.260,4.330,4.230,4.330,29828206.000,128186552.000<br/>4052,SZ300318,2025-08-19,6.380,6.490,6.360,6.410,11123665.000,71424024.000<br/>4053,SZ300319,2025-08-19,13.190,13.220,12.900,12.920,42174848.000,548168448.000<br/>4054,SZ300320,2025-08-19,10.830,11.150,10.620,10.930,20197800.000,219642816.000<br/>4055,SZ300321,2025-08-19,33.350,34.060,32.860,33.770,2955230.000,98960608.000<br/>4056,SZ300322,2025-08-19,27.490,27.610,25.880,25.900,119086640.000,3160363008.000<br/>4057,SZ300323,2025-08-19,8.610,9.170,8.410,8.710,114935456.000,1000140096.000<br/>4058,SZ300324,2025-08-19,5.900,6.160,5.800,5.850,289473344.000,1715294464.000<br/>4059,SZ300327,2025-08-19,27.680,27.860,27.020,27.220,17340024.000,473988192.000<br/>4060,SZ300328,2025-08-19,14.000,16.980,13.890,16.980,181201536.000,2838544384.000<br/>4061,SZ300329,2025-08-19,11.960,12.020,11.710,11.810,12805300.000,151423056.000<br/>4062,SZ300331,2025-08-19,23.520,23.780,23.170,23.500,15077885.000,353448512.000<br/>4063,SZ300332,2025-08-19,5.350,5.450,5.340,5.440,27209556.000,147099008.000<br/>4064,SZ300333,2025-08-19,15.010,15.180,14.890,14.920,27315406.000,409819168.000<br/>4065,SZ300334,2025-08-19,7.370,7.610,7.280,7.570,7832645.000,58808752.000<br/>4066,SZ300335,2025-08-19,6.050,6.090,5.960,6.070,16977054.000,102686064.000<br/>4067,SZ300337,2025-08-19,11.670,11.730,11.470,11.620,28567894.000,330952992.000<br/>4068,SZ300338,2025-08-19,3.880,3.890,3.830,3.850,7555620.000,29130320.000<br/>4069,SZ300339,2025-08-19,59.960,68.840,59.500,64.770,185442848.000,11957688320.000<br/>4070,SZ300340,2025-08-19,17.450,18.730,17.250,18.270,44718028.000,808572736.000<br/>4071,SZ300341,2025-08-19,17.610,17.750,17.410,17.470,11321711.000,198636864.000<br/>4072,SZ300342,2025-08-19,18.680,18.810,18.430,18.630,23203596.000,432220640.000<br/>4073,SZ300343,2025-08-19,5.370,5.440,5.310,5.380,19656472.000,105352304.000<br/>4074,SZ300344,2025-08-19,5.900,5.920,5.760,5.770,35971680.000,209320528.000<br/>4075,SZ300345,2025-08-19,7.730,8.450,7.700,8.220,33793000.000,275761184.000<br/>4076,SZ300346,2025-08-19,35.100,35.130,34.350,34.480,39638340.000,1373132032.000<br/>4077,SZ300347,2025-08-19,68.300,71.180,66.960,67.000,14296256.000,983402496.000<br/>4078,SZ300348,2025-08-19,17.430,17.710,17.270,17.280,65009808.000,1133089024.000<br/>4079,SZ300349,2025-08-19,12.720,13.100,12.650,12.980,13809827.000,177991728.000<br/>4080,SZ300350,2025-08-19,6.710,6.720,6.560,6.610,23296200.000,154064784.000<br/>4081,SZ300351,2025-08-19,19.950,20.090,19.200,19.350,32522146.000,634442880.000<br/>4082,SZ300352,2025-08-19,6.610,6.920,6.460,6.600,221025264.000,1477393920.000<br/>4083,SZ300353,2025-08-19,22.500,23.300,22.110,22.940,46665184.000,1058038272.000<br/>4084,SZ300354,2025-08-19,42.780,44.440,42.210,43.500,10275845.000,444740096.000<br/>4085,SZ300355,2025-08-19,4.480,4.610,4.480,4.530,91993840.000,417919104.000<br/>4086,SZ300357,2025-08-19,27.000,28.200,26.870,27.170,14202289.000,389883584.000<br/>4087,SZ300358,2025-08-19,8.750,9.000,8.750,8.850,15435500.000,136678352.000<br/>4088,SZ300359,2025-08-19,6.340,6.400,6.260,6.360,16228200.000,103075376.000<br/>4089,SZ300360,2025-08-19,16.910,17.000,16.720,16.840,9527453.000,160209360.000<br/>4090,SZ300363,2025-08-19,23.390,24.430,23.230,23.380,32351226.000,771544448.000<br/>4091,SZ300364,2025-08-19,27.010,27.430,26.720,26.940,53608960.000,1449379584.000<br/>4092,SZ300365,2025-08-19,7.150,7.270,7.090,7.240,19903200.000,143422112.000<br/>4093,SZ300366,2025-08-19,8.590,8.850,8.540,8.730,48540360.000,423411104.000<br/>4094,SZ300368,2025-08-19,16.220,17.630,16.220,16.280,119143032.000,2005857024.000<br/>4095,SZ300369,2025-08-19,8.180,8.280,8.100,8.210,14805157.000,121527792.000<br/>4096,SZ300370,2025-08-19,3.140,3.160,3.100,3.150,50957880.000,160097184.000<br/>4097,SZ300371,2025-08-19,13.630,13.930,13.540,13.900,6040330.000,83111920.000<br/>4098,SZ300373,2025-08-19,58.230,58.500,56.880,57.190,15190614.000,874705472.000<br/>4099,SZ300374,2025-08-19,17.800,17.800,17.450,17.570,7250630.000,127546264.000<br/>4100,SZ300375,2025-08-19,5.640,5.900,5.560,5.860,111426600.000,644761664.000<br/>4101,SZ300376,2025-08-19,4.710,4.910,4.710,4.770,42686692.000,204732448.000<br/>4102,SZ300377,2025-08-19,26.410,26.780,25.890,25.960,78272264.000,2056778752.000<br/>4103,SZ300378,2025-08-19,58.600,61.770,57.350,57.650,34292984.000,2032221440.000<br/>4104,SZ300379,2025-08-19,5.420,5.470,5.370,5.420,25870040.000,140179792.000<br/>4105,SZ300380,2025-08-19,50.620,51.790,50.360,50.520,11691903.000,595629504.000<br/>4106,SZ300381,2025-08-19,7.790,7.910,7.740,7.860,11686300.000,91584136.000<br/>4107,SZ300382,2025-08-19,15.160,15.540,14.950,15.290,15505705.000,236314096.000<br/>4108,SZ300383,2025-08-19,15.630,15.640,15.320,15.390,72299728.000,1118504576.000<br/>4109,SZ300384,2025-08-19,19.100,19.590,18.940,19.310,9660683.000,186251792.000<br/>4110,SZ300385,2025-08-19,5.580,5.720,5.520,5.710,8131428.000,45956412.000<br/>4111,SZ300386,2025-08-19,20.680,20.800,20.360,20.440,21107504.000,433391840.000<br/>4112,SZ300387,2025-08-19,9.520,9.630,9.470,9.620,8166136.000,78238568.000<br/>4113,SZ300388,2025-08-19,7.660,7.820,7.590,7.810,13537531.000,104523136.000<br/>4114,SZ300389,2025-08-19,12.180,12.260,12.060,12.260,4303592.000,52487344.000<br/>4115,SZ300390,2025-08-19,21.010,21.190,20.780,20.900,15273997.000,320225088.000<br/>4116,SZ300391,2025-08-19,4.230,4.270,4.220,4.250,7336220.000,31093334.000<br/>4117,SZ300393,2025-08-19,6.260,6.290,6.200,6.250,19173820.000,119756272.000<br/>4118,SZ300394,2025-08-19,112.010,126.500,110.510,121.980,53338952.000,6470006784.000<br/>4119,SZ300395,2025-08-19,99.000,100.010,93.970,95.100,28829112.000,2773924352.000<br/>4120,SZ300396,2025-08-19,15.110,15.240,15.040,15.130,4981600.000,75418856.000<br/>4121,SZ300397,2025-08-19,15.390,15.680,15.050,15.140,49693608.000,757921600.000<br/>4122,SZ300398,2025-08-19,24.400,24.530,23.700,23.750,67134600.000,1609832960.000<br/>4123,SZ300399,2025-08-19,32.720,33.200,32.200,32.260,18083140.000,588907456.000<br/>4124,SZ300400,2025-08-19,26.890,27.800,25.890,27.190,36685836.000,983293696.000<br/>4125,SZ300401,2025-08-19,15.820,15.920,15.530,15.590,28782804.000,451624928.000<br/>4126,SZ300402,2025-08-19,20.300,20.490,20.000,20.200,11332500.000,228791552.000<br/>4127,SZ300403,2025-08-19,16.380,17.020,15.980,16.760,57903944.000,960714048.000<br/>4128,SZ300404,2025-08-19,11.010,13.150,11.010,13.150,49699520.000,618103936.000<br/>4129,SZ300405,2025-08-19,6.230,6.390,6.160,6.370,13329847.000,84129768.000<br/>4130,SZ300406,2025-08-19,14.990,15.180,14.960,15.080,7588025.000,114541992.000<br/>4131,SZ300407,2025-08-19,11.930,11.960,11.720,11.820,6824600.000,80568912.000<br/>4132,SZ300408,2025-08-19,43.770,44.280,42.620,43.800,47447900.000,2058889600.000<br/>4133,SZ300409,2025-08-19,20.860,21.870,20.530,21.480,91286560.000,1929328512.000<br/>4134,SZ300410,2025-08-19,8.870,9.000,8.710,8.940,37135700.000,330127040.000<br/>4135,SZ300411,2025-08-19,14.080,14.210,13.950,14.070,22692600.000,319257984.000<br/>4136,SZ300412,2025-08-19,5.660,5.780,5.600,5.710,16059668.000,91736616.000<br/>4137,SZ300413,2025-08-19,26.440,26.940,25.450,26.380,76021120.000,1994833536.000<br/>4138,SZ300414,2025-08-19,14.260,14.660,14.060,14.400,26803386.000,385101376.000<br/>4139,SZ300415,2025-08-19,24.410,26.350,24.180,25.230,49982704.000,1254148864.000<br/>4140,SZ300416,2025-08-19,16.940,17.020,16.680,16.710,20816712.000,349908448.000<br/>4141,SZ300417,2025-08-19,13.830,14.000,13.620,13.900,4177400.000,58008000.000<br/>4142,SZ300418,2025-08-19,37.000,37.600,36.740,36.860,47405632.000,1759691136.000<br/>4143,SZ300419,2025-08-19,6.370,6.540,6.330,6.500,12852300.000,82754720.000<br/>4144,SZ300420,2025-08-19,4.070,4.170,4.010,4.140,69960576.000,287443904.000<br/>4145,SZ300421,2025-08-19,16.510,17.060,16.280,16.920,25233886.000,422206400.000<br/>4146,SZ300422,2025-08-19,5.330,5.440,5.280,5.420,10766654.000,58020040.000<br/>4147,SZ300423,2025-08-19,7.060,7.140,7.040,7.100,9568635.000,67883688.000<br/>4148,SZ300424,2025-08-19,17.030,17.270,16.850,17.130,10316198.000,175811728.000<br/>4149,SZ300425,2025-08-19,5.500,5.560,5.460,5.540,8827668.000,48756496.000<br/>4150,SZ300426,2025-08-19,11.960,12.230,11.240,11.320,75426408.000,878010688.000<br/>4151,SZ300427,2025-08-19,6.960,7.020,6.880,6.940,17081400.000,118539096.000<br/>4152,SZ300428,2025-08-19,19.250,19.430,19.020,19.330,11366173.000,218696192.000<br/>4153,SZ300429,2025-08-19,14.910,14.950,14.640,14.700,33750008.000,498559648.000<br/>4154,SZ300430,2025-08-19,23.860,24.430,23.430,23.540,29059572.000,693392768.000<br/>4155,SZ300432,2025-08-19,15.510,16.650,15.160,16.150,156222128.000,2472997632.000<br/>4156,SZ300433,2025-08-19,25.700,25.980,25.130,25.620,76410872.000,1949057536.000<br/>4157,SZ300434,2025-08-19,10.680,11.660,10.680,11.170,42484680.000,475589600.000<br/>4158,SZ300435,2025-08-19,17.120,17.420,16.870,17.180,8884273.000,151937392.000<br/>4159,SZ300436,2025-08-19,170.390,188.930,156.300,160.880,19233172.000,3329804032.000<br/>4160,SZ300437,2025-08-19,9.210,9.410,9.130,9.380,6366600.000,59351008.000<br/>4161,SZ300438,2025-08-19,27.770,28.090,27.350,27.840,14998384.000,416247680.000<br/>4162,SZ300439,2025-08-19,11.680,11.850,11.600,11.770,6584600.000,77469480.000<br/>4163,SZ300440,2025-08-19,13.560,13.760,13.200,13.280,22922284.000,307185376.000<br/>4164,SZ300441,2025-08-19,9.220,9.480,9.140,9.200,31902866.000,295525504.000<br/>4165,SZ300442,2025-08-19,57.000,57.300,55.680,55.960,31543248.000,1775397504.000<br/>4166,SZ300443,2025-08-19,25.350,26.160,25.050,25.960,13805184.000,354936320.000<br/>4167,SZ300444,2025-08-19,7.720,7.810,7.660,7.740,34400916.000,266418368.000<br/>4168,SZ300445,2025-08-19,18.860,19.080,18.570,18.990,4758102.000,89660288.000<br/>4169,SZ300446,2025-08-19,18.560,18.680,18.200,18.500,17227040.000,317771648.000<br/>4170,SZ300447,2025-08-19,16.300,16.300,16.000,16.120,7836828.000,126415128.000<br/>4171,SZ300448,2025-08-19,6.920,7.100,6.860,7.040,27147724.000,190935056.000<br/>4172,SZ300449,2025-08-19,8.240,8.240,8.100,8.130,10921240.000,89185696.000<br/>4173,SZ300450,2025-08-19,28.280,28.730,27.990,28.420,49710556.000,1411465088.000<br/>4174,SZ300451,2025-08-19,5.510,5.610,5.470,5.500,65132248.000,360003520.000<br/>4175,SZ300452,2025-08-19,14.220,14.690,14.210,14.370,15398529.000,223046896.000<br/>4176,SZ300453,2025-08-19,10.890,11.640,10.760,11.060,44575272.000,496501888.000<br/>4177,SZ300454,2025-08-19,105.660,106.580,103.290,104.010,6250632.000,656312832.000<br/>4178,SZ300455,2025-08-19,18.870,19.070,18.410,18.440,39366168.000,734313216.000<br/>4179,SZ300456,2025-08-19,25.010,27.370,24.580,26.090,137604352.000,3558349312.000<br/>4180,SZ300457,2025-08-19,21.630,22.200,21.510,21.970,31208310.000,684057088.000<br/>4181,SZ300458,2025-08-19,43.540,44.600,43.040,43.130,58500044.000,2553304320.000<br/>4182,SZ300459,2025-08-19,5.790,5.920,5.750,5.830,218581280.000,1275901184.000<br/>4183,SZ300460,2025-08-19,11.570,11.750,11.490,11.680,16103680.000,187306464.000<br/>4184,SZ300461,2025-08-19,21.500,22.190,21.140,21.920,8479820.000,183574672.000<br/>4185,SZ300462,2025-08-19,10.520,11.090,10.460,10.760,9222400.000,99654288.000<br/>4186,SZ300463,2025-08-19,12.740,13.010,12.630,12.810,14388100.000,184873392.000<br/>4187,SZ300464,2025-08-19,5.950,5.950,5.820,5.880,14479862.000,84947432.000<br/>4188,SZ300465,2025-08-19,17.170,17.960,17.060,17.080,52805464.000,917977024.000<br/>4189,SZ300466,2025-08-19,10.880,11.040,10.680,10.980,23829920.000,259417968.000<br/>4190,SZ300467,2025-08-19,23.610,23.920,23.320,23.420,9163200.000,215658336.000<br/>4191,SZ300468,2025-08-19,46.030,48.080,45.880,46.160,105256520.000,4932771840.000<br/>4192,SZ300469,2025-08-19,46.000,47.180,44.550,44.930,13033341.000,595732608.000<br/>4193,SZ300470,2025-08-19,38.820,38.960,38.350,38.570,2973521.000,114846264.000<br/>4194,SZ300471,2025-08-19,11.850,12.080,11.700,11.850,16545605.000,196705824.000<br/>4195,SZ300472,2025-08-19,5.960,6.500,5.960,6.110,29626244.000,184130848.000<br/>4196,SZ300473,2025-08-19,31.810,32.360,31.420,32.190,8849455.000,283008864.000<br/>4197,SZ300474,2025-08-19,86.500,87.450,82.120,83.270,55524452.000,4700281856.000<br/>4198,SZ300475,2025-08-19,37.180,37.380,36.690,36.860,13220852.000,489338464.000<br/>4199,SZ300476,2025-08-19,229.980,242.200,229.000,234.650,33448114.000,7816104960.000<br/>4200,SZ300477,2025-08-19,2.100,2.140,2.090,2.120,25760018.000,54468408.000<br/>4201,SZ300478,2025-08-19,16.390,16.880,16.060,16.580,9200370.000,151878592.000<br/>4202,SZ300479,2025-08-19,22.520,23.090,22.500,22.780,11750316.000,268263984.000<br/>4203,SZ300480,2025-08-19,16.860,17.050,16.610,16.900,12275463.000,206358928.000<br/>4204,SZ300481,2025-08-19,15.600,15.700,15.460,15.600,5935500.000,92491600.000<br/>4205,SZ300482,2025-08-19,24.620,25.270,24.530,24.800,18458780.000,460428032.000<br/>4206,SZ300483,2025-08-19,11.680,11.950,11.630,11.870,13780657.000,162416784.000<br/>4207,SZ300484,2025-08-19,23.330,23.480,22.950,23.240,13333925.000,309196288.000<br/>4208,SZ300485,2025-08-19,14.520,16.250,14.500,15.180,47887880.000,740427584.000<br/>4209,SZ300486,2025-08-19,22.000,24.350,20.640,23.030,73146728.000,1686831872.000<br/>4210,SZ300487,2025-08-19,52.980,54.780,52.750,53.890,7269955.000,391504320.000<br/>4211,SZ300488,2025-08-19,37.040,37.980,36.310,37.850,6802665.000,253641136.000<br/>4212,SZ300489,2025-08-19,43.050,44.200,42.760,43.900,7112450.000,310796544.000<br/>4213,SZ300490,2025-08-19,9.800,9.800,9.640,9.700,14955100.000,145223376.000<br/>4214,SZ300491,2025-08-19,23.500,23.800,22.360,23.330,17095856.000,393014976.000<br/>4215,SZ300492,2025-08-19,61.850,63.100,61.610,62.300,1152288.000,71963552.000<br/>4216,SZ300493,2025-08-19,21.900,22.380,21.780,22.090,40161864.000,889086528.000<br/>4217,SZ300494,2025-08-19,14.750,14.790,14.520,14.610,28167460.000,412315552.000<br/>4218,SZ300496,2025-08-19,63.500,65.790,63.180,64.380,34684180.000,2238041856.000<br/>4219,SZ300497,2025-08-19,10.420,10.680,10.400,10.480,15087932.000,158840832.000<br/>4220,SZ300498,2025-08-19,17.360,17.440,17.300,17.300,56023340.000,972107264.000<br/>4221,SZ300499,2025-08-19,33.760,36.040,32.100,33.000,129364584.000,4364559872.000<br/>4222,SZ300500,2025-08-19,15.150,15.160,14.840,15.080,7330030.000,109953600.000<br/>4223,SZ300501,2025-08-19,16.500,17.350,16.430,16.910,10011970.000,168619376.000<br/>4224,SZ300502,2025-08-19,244.290,263.600,241.520,256.790,45117552.000,11519713280.000<br/>4225,SZ300503,2025-08-19,25.590,26.860,25.250,26.520,29317640.000,766411520.000<br/>4226,SZ300504,2025-08-19,16.390,16.700,16.340,16.590,5806300.000,95966432.000<br/>4227,SZ300505,2025-08-19,22.220,22.390,21.650,21.670,18024084.000,394771648.000<br/>4228,SZ300506,2025-08-19,4.000,4.010,3.910,3.980,8803517.000,34862916.000<br/>4229,SZ300507,2025-08-19,8.450,8.500,8.300,8.480,34804552.000,292579136.000<br/>4230,SZ300508,2025-08-19,31.850,31.950,31.200,31.740,1977423.000,62442496.000<br/>4231,SZ300509,2025-08-19,9.650,9.800,9.530,9.720,6474237.000,62603036.000<br/>4232,SZ300510,2025-08-19,6.110,6.180,5.990,6.020,36909512.000,223876176.000<br/>4233,SZ300511,2025-08-19,6.460,6.560,6.400,6.550,19448176.000,126371544.000<br/>4234,SZ300512,2025-08-19,9.100,9.150,8.920,9.110,6092500.000,55176620.000<br/>4235,SZ300513,2025-08-19,9.250,9.600,9.200,9.480,14861737.000,140400720.000<br/>4236,SZ300514,2025-08-19,14.380,14.480,14.200,14.420,3786500.000,54328800.000<br/>4237,SZ300515,2025-08-19,25.580,25.770,23.280,23.360,23060570.000,544803328.000<br/>4238,SZ300516,2025-08-19,41.600,41.990,40.610,40.740,3874300.000,159497456.000<br/>4239,SZ300517,2025-08-19,12.890,13.210,12.700,13.120,4924484.000,64186216.000<br/>4240,SZ300518,2025-08-19,13.320,14.360,13.180,13.850,12896340.000,177795760.000<br/>4241,SZ300519,2025-08-19,17.810,18.410,17.580,17.620,9282300.000,166730032.000<br/>4242,SZ300520,2025-08-19,26.000,26.380,25.680,26.030,21714576.000,565854336.000<br/>4243,SZ300521,2025-08-19,24.750,24.930,24.180,24.340,5591620.000,136730848.000<br/>4244,SZ300522,2025-08-19,14.450,14.560,14.350,14.400,10944065.000,157963712.000<br/>4245,SZ300523,2025-08-19,23.910,24.170,23.770,24.080,3958350.000,95049536.000<br/>4246,SZ300525,2025-08-19,15.810,16.050,15.580,15.890,27368252.000,433801472.000<br/>4247,SZ300527,2025-08-19,9.010,9.030,8.890,8.910,33186212.000,296149312.000<br/>4248,SZ300528,2025-08-19,18.470,19.470,18.040,19.000,56376164.000,1063156096.000<br/>4249,SZ300529,2025-08-19,23.730,23.950,23.510,23.570,8423455.000,199699744.000<br/>4250,SZ300530,2025-08-19,34.190,35.600,33.860,35.170,8885950.000,310223520.000<br/>4251,SZ300531,2025-08-19,20.650,20.880,20.380,20.450,23512302.000,483410464.000<br/>4252,SZ300532,2025-08-19,13.430,13.710,13.270,13.370,33481388.000,450270016.000<br/>4253,SZ300533,2025-08-19,39.380,39.660,38.350,38.450,19017144.000,739189760.000<br/>4254,SZ300534,2025-08-19,11.040,11.380,11.030,11.150,25161200.000,282726272.000<br/>4255,SZ300535,2025-08-19,22.180,23.360,21.560,22.860,5736983.000,129054888.000<br/>4256,SZ300536,2025-08-19,9.680,11.630,9.680,11.630,36853352.000,391409024.000<br/>4257,SZ300537,2025-08-19,28.260,28.370,27.500,27.800,12021932.000,334794304.000<br/>4258,SZ300538,2025-08-19,17.990,18.010,17.580,17.720,7070200.000,125432768.000<br/>4259,SZ300539,2025-08-19,32.970,37.000,31.640,35.500,32926400.000,1124494336.000<br/>4260,SZ300540,2025-08-19,18.000,18.130,17.690,17.860,5687990.000,101464072.000<br/>4261,SZ300541,2025-08-19,17.160,17.540,16.900,17.220,59286996.000,1021031936.000<br/>4262,SZ300542,2025-08-19,22.460,22.550,21.790,21.880,14140627.000,311749280.000<br/>4263,SZ300543,2025-08-19,12.650,12.850,12.470,12.760,16795640.000,212802960.000<br/>4264,SZ300545,2025-08-19,35.600,36.980,34.860,36.550,11664966.000,420384448.000<br/>4265,SZ300546,2025-08-19,30.600,31.680,30.010,30.800,28830008.000,886949824.000<br/>4266,SZ300547,2025-08-19,56.230,58.580,53.900,53.930,53892480.000,3005796352.000<br/>4267,SZ300548,2025-08-19,99.180,105.260,99.000,100.260,26239436.000,2658383872.000<br/>4268,SZ300549,2025-08-19,21.550,21.850,21.140,21.700,6836700.000,147034368.000<br/>4269,SZ300550,2025-08-19,13.420,13.700,13.290,13.580,5221474.000,70717400.000<br/>4270,SZ300551,2025-08-19,12.180,12.880,12.150,12.450,53085848.000,664920512.000<br/>4271,SZ300552,2025-08-19,28.210,28.490,28.110,28.370,5193770.000,147133328.000<br/>4272,SZ300553,2025-08-19,44.900,45.380,43.610,44.000,4769952.000,211120464.000<br/>4273,SZ300554,2025-08-19,25.770,25.880,25.000,25.530,6623358.000,168361152.000<br/>4274,SZ300555,2025-08-19,10.420,11.230,10.310,10.750,8664250.000,93270048.000<br/>4275,SZ300556,2025-08-19,21.840,22.030,21.680,21.800,8696797.000,189894176.000<br/>4276,SZ300557,2025-08-19,28.960,29.230,28.630,29.060,3447665.000,99692112.000<br/>4277,SZ300558,2025-08-19,69.000,70.850,68.500,70.210,11299545.000,790903360.000<br/>4278,SZ300559,2025-08-19,13.070,14.000,13.030,13.870,22930778.000,316011264.000<br/>4279,SZ300560,2025-08-19,14.800,14.810,14.580,14.730,6103380.000,89768976.000<br/>4280,SZ300561,2025-08-19,17.800,18.990,17.300,17.600,34714328.000,629648384.000<br/>4281,SZ300562,2025-08-19,16.430,16.890,16.400,16.470,17062820.000,283582016.000<br/>4282,SZ300563,2025-08-19,40.810,42.880,40.700,42.560,23589488.000,988002368.000<br/>4283,SZ300564,2025-08-19,17.950,18.670,17.770,18.180,11719473.000,214170544.000<br/>4284,SZ300565,2025-08-19,13.430,13.740,13.380,13.610,16443700.000,223571536.000<br/>4285,SZ300566,2025-08-19,20.470,20.470,20.120,20.230,9319529.000,188963552.000<br/>4286,SZ300567,2025-08-19,62.310,62.880,61.540,61.860,7387528.000,458465888.000<br/>4287,SZ300568,2025-08-19,12.350,12.520,12.220,12.350,62351236.000,771185024.000<br/>4288,SZ300569,2025-08-19,5.610,5.620,5.550,5.590,20197712.000,112670448.000<br/>4289,SZ300570,2025-08-19,121.000,135.000,120.620,128.140,31458244.000,4012852736.000<br/>4290,SZ300571,2025-08-19,33.450,33.850,33.190,33.590,7851714.000,263321216.000<br/>4291,SZ300572,2025-08-19,26.040,26.780,25.420,26.250,15983346.000,416569152.000<br/>4292,SZ300573,2025-08-19,63.610,66.210,63.610,64.290,16862284.000,1094647936.000<br/>4293,SZ300575,2025-08-19,6.870,6.940,6.830,6.920,12630986.000,87101544.000<br/>4294,SZ300576,2025-08-19,39.650,39.780,39.000,39.240,13436853.000,528420928.000<br/>4295,SZ300577,2025-08-19,21.830,22.410,21.720,22.060,3202029.000,70837016.000<br/>4296,SZ300578,2025-08-19,20.860,21.100,20.680,20.950,6325978.000,132603288.000<br/>4297,SZ300579,2025-08-19,40.360,41.410,39.410,39.970,17728904.000,713018560.000<br/>4298,SZ300580,2025-08-19,27.230,28.760,26.580,28.310,33067230.000,920396288.000<br/>4299,SZ300581,2025-08-19,23.090,23.390,22.660,22.880,46591864.000,1065763072.000<br/>4300,SZ300582,2025-08-19,14.880,16.050,14.740,15.900,25171856.000,390488736.000<br/>4301,SZ300583,2025-08-19,18.080,18.670,18.010,18.310,5192948.000,95260600.000<br/>4302,SZ300584,2025-08-19,60.000,62.000,56.170,57.080,20377050.000,1195825664.000<br/>4303,SZ300585,2025-08-19,15.540,15.640,15.210,15.560,5476118.000,84652504.000<br/>4304,SZ300586,2025-08-19,13.040,13.270,12.800,12.880,22445572.000,290867904.000<br/>4305,SZ300587,2025-08-19,8.400,8.530,8.080,8.270,47528192.000,393779008.000<br/>4306,SZ300588,2025-08-19,20.670,22.800,20.500,22.250,22336376.000,490846080.000<br/>4307,SZ300589,2025-08-19,16.020,16.160,15.560,15.620,36094368.000,569530624.000<br/>4308,SZ300590,2025-08-19,13.410,13.620,13.340,13.590,14364308.000,193737712.000<br/>4309,SZ300591,2025-08-19,12.670,13.790,12.330,13.520,121201488.000,1591425024.000<br/>4310,SZ300592,2025-08-19,11.630,11.720,11.550,11.680,7861830.000,91500864.000<br/>4311,SZ300593,2025-08-19,19.290,20.530,18.350,20.280,42115552.000,833871104.000<br/>4312,SZ300594,2025-08-19,20.630,21.210,20.420,20.470,9131362.000,189758256.000<br/>4313,SZ300595,2025-08-19,19.230,19.980,19.110,19.320,23984864.000,468784928.000<br/>4314,SZ300596,2025-08-19,33.500,33.680,32.670,33.070,6876509.000,227235984.000<br/>4315,SZ300597,2025-08-19,10.000,10.190,9.940,10.170,8423600.000,85120968.000<br/>4316,SZ300598,2025-08-19,46.760,55.390,46.400,55.390,35346748.000,1838240000.000<br/>4317,SZ300599,2025-08-19,8.480,8.960,8.400,8.810,11793330.000,102786712.000<br/>4318,SZ300600,2025-08-19,22.350,23.060,22.000,22.020,34271792.000,762569600.000<br/>4319,SZ300601,2025-08-19,17.350,17.580,17.170,17.300,26456168.000,459888256.000<br/>4320,SZ300602,2025-08-19,34.790,36.330,33.820,35.240,74452784.000,2618861568.000<br/>4321,SZ300603,2025-08-19,12.960,13.660,12.960,13.040,64092872.000,848929856.000<br/>4322,SZ300604,2025-08-19,49.600,49.640,48.240,48.420,30265570.000,1477792256.000<br/>4323,SZ300605,2025-08-19,16.470,16.920,16.350,16.690,11945374.000,197827536.000<br/>4324,SZ300606,2025-08-19,23.740,24.240,23.180,24.150,13835815.000,329241248.000<br/>4325,SZ300607,2025-08-19,34.680,39.980,34.060,37.800,80027672.000,2936468480.000<br/>4326,SZ300608,2025-08-19,13.880,14.200,13.790,13.900,24379036.000,340835904.000<br/>4327,SZ300609,2025-08-19,57.810,60.600,57.510,58.970,13183013.000,777447616.000<br/>4328,SZ300610,2025-08-19,13.000,13.150,12.880,13.080,12806860.000,166965952.000<br/>4329,SZ300611,2025-08-19,25.620,26.950,25.120,26.870,28264328.000,744558720.000<br/>4330,SZ300612,2025-08-19,15.990,16.050,15.710,15.930,6901900.000,109814720.000<br/>4331,SZ300613,2025-08-19,53.720,58.800,52.790,56.820,16019534.000,879833664.000<br/>4332,SZ300614,2025-08-19,15.050,15.510,14.940,15.470,3439100.000,52436084.000<br/>4333,SZ300615,2025-08-19,15.170,15.330,15.030,15.260,8488535.000,129250016.000<br/>4334,SZ300616,2025-08-19,13.980,14.010,13.770,14.010,5933364.000,82587024.000<br/>4335,SZ300617,2025-08-19,36.100,38.020,36.060,38.000,12663470.000,474185824.000<br/>4336,SZ300618,2025-08-19,38.420,38.420,37.800,38.210,10747347.000,409525344.000<br/>4337,SZ300619,2025-08-19,27.270,27.490,26.900,27.330,6801607.000,185255424.000<br/>4338,SZ300620,2025-08-19,93.660,108.000,93.660,99.600,45439424.000,4595481600.000<br/>4339,SZ300621,2025-08-19,9.320,9.630,9.260,9.520,5870350.000,55654412.000<br/>4340,SZ300622,2025-08-19,36.710,36.730,35.680,36.230,17129838.000,620087936.000<br/>4341,SZ300623,2025-08-19,32.990,33.190,32.540,32.610,24111902.000,790909120.000<br/>4342,SZ300624,2025-08-19,79.860,83.530,79.340,80.800,18131724.000,1479581312.000<br/>4343,SZ300625,2025-08-19,12.440,12.550,12.350,12.530,3313401.000,41279688.000<br/>4344,SZ300626,2025-08-19,11.650,11.990,11.510,11.940,5614260.000,66067152.000<br/>4345,SZ300627,2025-08-19,36.710,37.420,36.500,36.620,10380027.000,382854656.000<br/>4346,SZ300628,2025-08-19,35.250,35.600,34.890,35.100,9315298.000,327771936.000<br/>4347,SZ300629,2025-08-19,22.810,22.950,22.420,22.730,12151212.000,276029440.000<br/>4348,SZ300631,2025-08-19,33.700,39.610,33.140,36.870,38846648.000,1428640384.000<br/>4349,SZ300632,2025-08-19,14.160,14.440,14.030,14.310,11948072.000,170098080.000<br/>4350,SZ300633,2025-08-19,34.240,35.230,34.090,34.600,5278999.000,183718352.000<br/>4351,SZ300634,2025-08-19,28.910,29.890,28.710,29.410,31869264.000,936396416.000<br/>4352,SZ300635,2025-08-19,14.720,14.760,14.150,14.440,6719000.000,96058520.000<br/>4353,SZ300636,2025-08-19,8.440,8.820,8.420,8.550,13487631.000,116433208.000<br/>4354,SZ300637,2025-08-19,16.300,16.300,15.690,15.720,40180720.000,640513280.000<br/>4355,SZ300638,2025-08-19,29.620,30.060,29.370,29.760,37736328.000,1121869696.000<br/>4356,SZ300639,2025-08-19,6.450,6.760,6.450,6.590,17072484.000,113199368.000<br/>4357,SZ300640,2025-08-19,6.730,6.900,6.660,6.870,15877471.000,108162944.000<br/>4358,SZ300641,2025-08-19,23.550,23.550,23.200,23.350,13010786.000,304151616.000<br/>4359,SZ300642,2025-08-19,19.250,23.090,19.110,23.090,29763908.000,644862144.000<br/>4360,SZ300643,2025-08-19,25.530,27.100,25.110,26.510,11260100.000,294362048.000<br/>4361,SZ300644,2025-08-19,40.510,40.510,38.530,39.060,14292065.000,561586816.000<br/>4362,SZ300645,2025-08-19,19.400,19.490,19.170,19.340,9918700.000,191415536.000<br/>4363,SZ300647,2025-08-19,7.470,7.640,7.360,7.560,34525768.000,258745904.000<br/>4364,SZ300648,2025-08-19,58.410,62.800,57.300,60.530,9582397.000,570931904.000<br/>4365,SZ300649,2025-08-19,17.170,18.980,17.170,18.220,17656398.000,320926848.000<br/>4366,SZ300650,2025-08-19,15.060,15.080,14.830,14.990,9176390.000,137407632.000<br/>4367,SZ300651,2025-08-19,22.980,24.280,22.860,23.000,16277226.000,379554272.000<br/>4368,SZ300652,2025-08-19,60.130,63.500,59.350,60.630,8717280.000,532717888.000<br/>4369,SZ300653,2025-08-19,22.330,22.850,22.280,22.390,4260898.000,96063656.000<br/>4370,SZ300654,2025-08-19,11.160,11.340,11.030,11.240,17263006.000,193128992.000<br/>4371,SZ300655,2025-08-19,11.890,11.930,11.610,11.670,78760832.000,924366592.000<br/>4372,SZ300656,2025-08-19,28.340,28.480,27.870,28.050,3421054.000,96000264.000<br/>4373,SZ300657,2025-08-19,34.120,35.780,33.880,34.350,52737308.000,1837954944.000<br/>4374,SZ300658,2025-08-19,6.900,7.220,6.810,7.180,15894561.000,112609112.000<br/>4375,SZ300659,2025-08-19,15.500,16.070,15.490,15.800,14146361.000,223950464.000<br/>4376,SZ300660,2025-08-19,50.000,55.400,49.120,54.300,38102160.000,1999599232.000<br/>4377,SZ300661,2025-08-19,76.350,77.170,75.010,75.480,15655835.000,1186589696.000<br/>4378,SZ300662,2025-08-19,32.740,33.240,32.220,32.300,4489400.000,146709776.000<br/>4379,SZ300663,2025-08-19,20.000,21.000,19.920,20.070,68336032.000,1392569216.000<br/>4380,SZ300664,2025-08-19,5.600,5.810,5.580,5.730,20510104.000,117516544.000<br/>4381,SZ300665,2025-08-19,10.330,11.000,10.190,10.870,34823796.000,372153280.000<br/>4382,SZ300666,2025-08-19,78.500,78.500,76.660,76.860,13071967.000,1010398272.000<br/>4383,SZ300667,2025-08-19,16.900,16.950,16.700,16.840,4452700.000,74993232.000<br/>4384,SZ300668,2025-08-19,18.290,19.180,18.180,18.650,2881300.000,53905992.000<br/>4385,SZ300669,2025-08-19,33.790,36.800,33.790,36.030,3575450.000,128155440.000<br/>4386,SZ300670,2025-08-19,7.740,7.800,7.630,7.740,15288315.000,118175296.000<br/>4387,SZ300671,2025-08-19,41.040,43.380,40.500,42.960,23912900.000,1012806080.000<br/>4388,SZ300672,2025-08-19,97.000,97.000,95.250,95.870,8398566.000,806123840.000<br/>4389,SZ300673,2025-08-19,16.770,17.270,16.660,17.000,13223420.000,225321792.000<br/>4390,SZ300674,2025-08-19,27.460,28.280,27.230,28.060,58954112.000,1638028544.000<br/>4391,SZ300675,2025-08-19,16.060,16.310,15.950,16.140,5442300.000,87937648.000<br/>4392,SZ300676,2025-08-19,52.490,52.980,51.680,51.800,7044471.000,368854368.000<br/>4393,SZ300677,2025-08-19,38.200,38.680,36.770,37.070,24615690.000,923261632.000<br/>4394,SZ300678,2025-08-19,39.030,39.490,38.500,38.550,17855512.000,693592192.000<br/>4395,SZ300679,2025-08-19,48.300,49.590,48.040,48.930,14765777.000,720712192.000<br/>4396,SZ300680,2025-08-19,40.570,45.960,39.260,45.890,34075684.000,1470444544.000<br/>4397,SZ300681,2025-08-19,32.280,32.860,31.100,32.630,16338347.000,524703552.000<br/>4398,SZ300682,2025-08-19,22.990,24.230,22.620,23.300,54298328.000,1260465408.000<br/>4399,SZ300683,2025-08-19,57.400,60.950,54.330,54.330,15326904.000,888733248.000<br/>4400,SZ300684,2025-08-19,37.770,38.130,35.620,36.150,38825272.000,1419367424.000<br/>4401,SZ300685,2025-08-19,24.260,24.970,24.180,24.400,13674298.000,336570912.000<br/>4402,SZ300686,2025-08-19,10.920,11.230,10.770,11.140,8466396.000,93087056.000<br/>4403,SZ300687,2025-08-19,32.000,33.260,31.600,32.160,21868868.000,710472128.000<br/>4404,SZ300688,2025-08-19,33.950,34.380,33.600,33.850,9086850.000,308811168.000<br/>4405,SZ300689,2025-08-19,59.970,60.980,58.080,59.600,5074090.000,303661952.000<br/>4406,SZ300690,2025-08-19,40.000,40.000,38.310,39.460,28964016.000,1135032192.000<br/>4407,SZ300691,2025-08-19,20.370,20.940,20.180,20.640,10967939.000,225617792.000<br/>4408,SZ300692,2025-08-19,6.670,6.700,6.530,6.600,15085568.000,99343416.000<br/>4409,SZ300693,2025-08-19,42.000,44.730,40.300,40.600,43647596.000,1827353728.000<br/>4410,SZ300694,2025-08-19,13.470,13.650,13.320,13.590,7791700.000,105138480.000<br/>4411,SZ300695,2025-08-19,110.000,113.670,106.880,107.870,2627905.000,286398080.000<br/>4412,SZ300696,2025-08-19,29.450,29.580,28.580,28.860,23462388.000,679482880.000<br/>4413,SZ300697,2025-08-19,15.740,15.760,15.410,15.620,18667720.000,290613760.000<br/>4414,SZ300698,2025-08-19,49.600,51.270,49.150,49.330,12613443.000,630722048.000<br/>4415,SZ300699,2025-08-19,31.640,31.660,31.020,31.280,34623680.000,1083519744.000<br/>4416,SZ300700,2025-08-19,12.330,12.480,12.130,12.210,16566116.000,203242096.000<br/>4417,SZ300701,2025-08-19,11.260,11.300,11.040,11.280,9620160.000,107655264.000<br/>4418,SZ300702,2025-08-19,27.500,27.910,27.310,27.430,10396089.000,286504704.000<br/>4419,SZ300703,2025-08-19,33.990,37.080,33.640,35.250,21018900.000,744341504.000<br/>4420,SZ300705,2025-08-19,18.930,19.740,18.750,19.270,40059260.000,771307392.000<br/>4421,SZ300706,2025-08-19,50.000,50.950,48.010,48.750,25303476.000,1251110656.000<br/>4422,SZ300707,2025-08-19,16.230,16.960,15.850,16.640,25375472.000,416670848.000<br/>4423,SZ300708,2025-08-19,9.180,9.180,8.950,9.070,54944636.000,496735232.000<br/>4424,SZ300709,2025-08-19,49.580,51.300,48.660,50.460,19764180.000,987840960.000<br/>4425,SZ300710,2025-08-19,20.700,20.960,20.410,20.880,3788280.000,78486672.000<br/>4426,SZ300711,2025-08-19,23.760,23.960,23.500,23.740,7077200.000,168142192.000<br/>4427,SZ300712,2025-08-19,26.000,26.340,25.820,26.230,3244743.000,84659840.000<br/>4428,SZ300713,2025-08-19,20.480,21.070,20.140,20.300,7641657.000,156192144.000<br/>4429,SZ300715,2025-08-19,10.860,11.050,10.730,10.920,3684820.000,40025448.000<br/>4430,SZ300716,2025-08-19,8.630,9.000,8.620,8.780,4420200.000,38987740.000<br/>4431,SZ300717,2025-08-19,23.460,23.460,22.650,22.790,7613669.000,174759792.000<br/>4432,SZ300718,2025-08-19,99.930,103.990,98.020,99.500,24768306.000,2482525696.000<br/>4433,SZ300719,2025-08-19,19.010,19.190,18.760,18.920,8486824.000,160725296.000<br/>4434,SZ300720,2025-08-19,24.790,25.340,24.510,24.970,6615203.000,164943568.000<br/>4435,SZ300721,2025-08-19,15.010,15.080,14.830,14.960,5503010.000,82253736.000<br/>4436,SZ300722,2025-08-19,38.660,38.760,38.100,38.230,8880185.000,339732768.000<br/>4437,SZ300723,2025-08-19,71.000,76.000,69.440,71.540,17910608.000,1309972992.000<br/>4438,SZ300724,2025-08-19,73.880,77.390,73.700,74.480,27819180.000,2106379776.000<br/>4439,SZ300725,2025-08-19,49.150,50.250,48.200,48.210,19648104.000,964926336.000<br/>4440,SZ300726,2025-08-19,36.980,37.300,36.300,36.620,8227020.000,302171616.000<br/>4441,SZ300727,2025-08-19,42.660,43.580,40.760,41.280,24036968.000,1005330752.000<br/>4442,SZ300729,2025-08-19,14.780,14.800,14.640,14.760,6810464.000,100368696.000<br/>4443,SZ300730,2025-08-19,20.140,22.270,19.850,20.120,83577920.000,1740293632.000<br/>4444,SZ300731,2025-08-19,56.150,58.000,54.290,56.030,28350106.000,1579393664.000<br/>4445,SZ300732,2025-08-19,10.820,11.080,10.520,10.520,33725000.000,364713952.000<br/>4446,SZ300733,2025-08-19,22.200,22.990,21.500,22.580,29958260.000,664997568.000<br/>4447,SZ300735,2025-08-19,28.720,30.280,28.610,29.940,50969408.000,1513368704.000<br/>4448,SZ300736,2025-08-19,11.870,12.160,11.700,12.140,6269146.000,75382064.000<br/>4449,SZ300737,2025-08-19,5.390,5.410,5.340,5.370,14821601.000,79581840.000<br/>4450,SZ300738,2025-08-19,22.250,22.400,21.830,22.000,67372080.000,1486530944.000<br/>4451,SZ300739,2025-08-19,16.970,19.300,16.870,18.570,55380072.000,995328320.000<br/>4452,SZ300740,2025-08-19,18.400,19.170,18.300,18.900,21469168.000,404834240.000<br/>4453,SZ300741,2025-08-19,19.350,19.370,18.530,18.850,8686000.000,163828624.000<br/>4454,SZ300743,2025-08-19,20.420,20.990,20.180,20.850,4284161.000,88846256.000<br/>4455,SZ300745,2025-08-19,21.490,21.490,20.820,21.120,6121300.000,129152136.000<br/>4456,SZ300746,2025-08-19,16.860,16.860,16.500,16.640,7745100.000,129125160.000<br/>4457,SZ300747,2025-08-19,30.190,30.880,29.530,29.590,24554400.000,737528768.000<br/>4458,SZ300748,2025-08-19,29.130,29.630,28.590,28.840,67893816.000,1976654080.000<br/>4459,SZ300749,2025-08-19,8.670,8.970,8.570,8.950,7711460.000,68081768.000<br/>4460,SZ300750,2025-08-19,283.000,284.000,276.220,277.800,24428584.000,6816442368.000<br/>4461,SZ300751,2025-08-19,78.430,79.080,77.330,77.450,4723075.000,368658240.000<br/>4462,SZ300752,2025-08-19,23.580,24.240,23.480,23.970,14007678.000,333894304.000<br/>4463,SZ300753,2025-08-19,35.290,36.210,34.690,35.420,13558649.000,481199584.000<br/>4464,SZ300755,2025-08-19,18.440,19.150,18.400,18.790,7439480.000,140281344.000<br/>4465,SZ300756,2025-08-19,32.990,32.990,31.500,32.150,3404508.000,109629864.000<br/>4466,SZ300757,2025-08-19,201.860,210.880,200.120,200.930,8914168.000,1825657728.000<br/>4467,SZ300758,2025-08-19,15.400,15.400,15.110,15.180,15502578.000,235695584.000<br/>4468,SZ300759,2025-08-19,31.000,32.000,29.980,29.990,63057276.000,1947984640.000<br/>4469,SZ300760,2025-08-19,236.650,238.490,234.140,234.180,6901588.000,1629000448.000<br/>4470,SZ300761,2025-08-19,19.800,19.880,19.330,19.500,18570372.000,364189120.000<br/>4471,SZ300762,2025-08-19,26.760,27.100,26.200,26.300,40582552.000,1075968384.000<br/>4472,SZ300763,2025-08-19,65.200,66.570,63.990,64.030,18878532.000,1230887296.000<br/>4473,SZ300765,2025-08-19,50.930,51.980,48.860,48.880,11390323.000,570874240.000<br/>4474,SZ300766,2025-08-19,43.580,44.950,42.820,42.840,62255344.000,2722121472.000<br/>4475,SZ300767,2025-08-19,20.030,21.650,20.030,21.300,50670144.000,1059947968.000<br/>4476,SZ300768,2025-08-19,18.250,18.620,18.180,18.320,12666092.000,233278896.000<br/>4477,SZ300769,2025-08-19,36.580,37.240,36.230,36.940,13779575.000,506692832.000<br/>4478,SZ300770,2025-08-19,42.900,43.110,41.910,42.050,7733702.000,326986912.000<br/>4479,SZ300771,2025-08-19,13.860,14.030,13.610,13.760,12994370.000,179088048.000<br/>4480,SZ300772,2025-08-19,15.330,15.380,14.860,14.930,27628554.000,415362880.000<br/>4481,SZ300773,2025-08-19,28.800,31.280,28.690,30.260,115563664.000,3455738368.000<br/>4482,SZ300774,2025-08-19,9.520,9.590,9.470,9.540,5697320.000,54296248.000<br/>4483,SZ300775,2025-08-19,27.620,27.640,27.010,27.180,20416024.000,555302272.000<br/>4484,SZ300776,2025-08-19,74.530,75.660,72.670,72.820,6506712.000,479415424.000<br/>4485,SZ300777,2025-08-19,37.470,37.470,36.710,37.050,10821913.000,400658080.000<br/>4486,SZ300778,2025-08-19,16.210,16.490,15.950,16.240,14215176.000,230410352.000<br/>4487,SZ300779,2025-08-19,211.000,215.800,206.920,206.990,4255735.000,892050112.000<br/>4488,SZ300780,2025-08-19,19.800,19.800,19.200,19.380,13607719.000,264511792.000<br/>4489,SZ300781,2025-08-19,44.440,44.500,43.310,43.770,10518366.000,460431680.000<br/>4490,SZ300782,2025-08-19,80.100,82.880,78.600,81.310,16236190.000,1308667392.000<br/>4491,SZ300783,2025-08-19,26.380,26.500,26.210,26.370,12220328.000,322243968.000<br/>4492,SZ300784,2025-08-19,56.310,56.990,55.500,56.990,1303281.000,73430072.000<br/>4493,SZ300785,2025-08-19,34.590,34.890,33.850,34.570,10409755.000,358083520.000<br/>4494,SZ300786,2025-08-19,16.300,16.600,16.110,16.350,9997579.000,163619184.000<br/>4495,SZ300787,2025-08-19,14.790,15.040,14.640,15.000,7591690.000,112686160.000<br/>4496,SZ300788,2025-08-19,32.660,32.850,32.450,32.700,2977214.000,97241512.000<br/>4497,SZ300789,2025-08-19,31.700,31.750,30.200,31.000,3427188.000,105772096.000<br/>4498,SZ300790,2025-08-19,26.850,26.970,25.700,26.280,30008900.000,788893056.000<br/>4499,SZ300791,2025-08-19,23.730,23.840,23.520,23.700,3169649.000,74970384.000<br/>4500,SZ300792,2025-08-19,28.920,29.450,28.450,28.540,14044500.000,405729920.000<br/>4501,SZ300793,2025-08-19,19.590,20.330,19.500,20.330,41063164.000,820495616.000<br/>4502,SZ300795,2025-08-19,15.350,15.570,15.230,15.490,3105170.000,48073552.000<br/>4503,SZ300796,2025-08-19,11.540,12.630,11.430,12.250,33704604.000,400917664.000<br/>4504,SZ300797,2025-08-19,15.230,15.300,15.000,15.170,6418750.000,97282280.000<br/>4505,SZ300798,2025-08-19,8.950,9.130,8.860,9.020,19463512.000,175924240.000<br/>4506,SZ300800,2025-08-19,12.120,12.290,12.010,12.210,3674950.000,44715620.000<br/>4507,SZ300801,2025-08-19,25.520,25.650,24.700,24.970,14223351.000,356025600.000<br/>4508,SZ300802,2025-08-19,22.650,22.920,21.990,22.810,12948812.000,290183456.000<br/>4509,SZ300803,2025-08-19,123.260,129.090,123.000,126.550,85404176.000,10770978816.000<br/>4510,SZ300804,2025-08-19,42.450,43.720,42.170,43.000,3456919.000,148152288.000<br/>4511,SZ300805,2025-08-19,11.840,11.950,11.680,11.930,8258100.000,98120000.000<br/>4512,SZ300806,2025-08-19,23.860,24.180,23.000,23.300,28913158.000,682384064.000<br/>4513,SZ300807,2025-08-19,43.820,44.170,43.200,44.150,5242600.000,228673344.000<br/>4514,SZ300808,2025-08-19,32.920,32.990,31.500,31.620,6280700.000,201440720.000<br/>4515,SZ300809,2025-08-19,46.610,52.500,45.000,52.000,23451414.000,1146584192.000<br/>4516,SZ300810,2025-08-19,62.750,65.470,60.990,65.470,29741724.000,1908766080.000<br/>4517,SZ300811,2025-08-19,73.530,74.880,70.510,74.290,15853736.000,1157502208.000<br/>4518,SZ300812,2025-08-19,24.890,25.180,24.480,24.820,4599060.000,113849312.000<br/>4519,SZ300813,2025-08-19,24.400,27.500,24.400,26.250,7828353.000,206682704.000<br/>4520,SZ300814,2025-08-19,50.000,50.860,48.430,49.100,20441836.000,1010769280.000<br/>4521,SZ300815,2025-08-19,30.000,30.550,28.310,29.070,42597784.000,1246130688.000<br/>4522,SZ300816,2025-08-19,41.990,42.260,40.400,41.040,5713550.000,235021584.000<br/>4523,SZ300817,2025-08-19,23.540,24.470,23.180,24.350,12582319.000,301121056.000<br/>4524,SZ300818,2025-08-19,25.930,26.260,25.710,25.840,4230262.000,110036992.000<br/>4525,SZ300819,2025-08-19,26.800,27.910,26.160,27.910,10614381.000,289123072.000<br/>4526,SZ300820,2025-08-19,51.060,51.580,50.470,50.900,3331142.000,169528832.000<br/>4527,SZ300821,2025-08-19,10.600,10.720,10.480,10.530,28390884.000,300116352.000<br/>4528,SZ300822,2025-08-19,21.010,21.490,20.290,20.600,14414809.000,297504064.000<br/>4529,SZ300823,2025-08-19,16.220,16.560,16.080,16.520,3019300.000,49447244.000<br/>4530,SZ300824,2025-08-19,13.060,13.300,12.870,13.260,11388454.000,149399408.000<br/>4531,SZ300825,2025-08-19,11.990,12.240,11.850,12.140,25453680.000,308016480.000<br/>4532,SZ300826,2025-08-19,18.780,18.780,18.420,18.620,5029466.000,93533816.000<br/>4533,SZ300827,2025-08-19,24.740,25.090,24.460,24.550,21240928.000,524980576.000<br/>4534,SZ300828,2025-08-19,18.650,18.780,18.360,18.660,5927550.000,110109616.000<br/>4535,SZ300829,2025-08-19,19.060,19.610,18.870,19.270,12733749.000,244495120.000<br/>4536,SZ300830,2025-08-19,13.010,14.000,12.810,13.810,77871208.000,1056527552.000<br/>4537,SZ300831,2025-08-19,15.850,15.880,15.670,15.740,8009400.000,126138400.000<br/>4538,SZ300832,2025-08-19,58.940,59.680,58.640,59.190,3594258.000,212780528.000<br/>4539,SZ300833,2025-08-19,36.210,37.490,35.760,36.700,2631203.000,96290688.000<br/>4540,SZ300834,2025-08-19,23.790,23.990,23.710,23.950,2243200.000,53513380.000<br/>4541,SZ300835,2025-08-19,65.800,67.280,63.680,64.660,11304830.000,734312960.000<br/>4542,SZ300836,2025-08-19,40.300,40.490,39.780,40.120,1889443.000,75747168.000<br/>4543,SZ300837,2025-08-19,25.070,25.270,24.780,25.140,1361200.000,34050700.000<br/>4544,SZ300838,2025-08-19,15.100,15.820,15.080,15.770,3925000.000,60927428.000<br/>4545,SZ300839,2025-08-19,15.020,15.370,14.700,15.340,15548026.000,233172032.000<br/>4546,SZ300840,2025-08-19,23.260,24.370,23.000,23.710,27165700.000,644295424.000<br/>4547,SZ300841,2025-08-19,87.000,89.890,85.700,85.990,7413023.000,650066176.000<br/>4548,SZ300842,2025-08-19,45.500,46.150,45.280,45.580,4622274.000,211131104.000<br/>4549,SZ300843,2025-08-19,48.810,50.450,47.810,49.300,21238600.000,1040868416.000<br/>4550,SZ300844,2025-08-19,54.490,55.470,52.820,52.990,2995928.000,161687872.000<br/>4551,SZ300845,2025-08-19,13.180,13.430,12.900,13.110,23858640.000,313034304.000<br/>4552,SZ300846,2025-08-19,21.880,22.380,21.660,22.130,62894084.000,1389391488.000<br/>4553,SZ300847,2025-08-19,20.510,20.760,20.090,20.180,13065750.000,265499232.000<br/>4554,SZ300848,2025-08-19,16.730,16.900,16.450,16.800,6103995.000,101843040.000<br/>4555,SZ300849,2025-08-19,13.270,13.320,13.100,13.290,3483771.000,46122160.000<br/>4556,SZ300850,2025-08-19,39.240,39.610,38.560,38.750,12980934.000,505832000.000<br/>4557,SZ300851,2025-08-19,28.760,28.880,28.360,28.800,1107400.000,31785064.000<br/>4558,SZ300852,2025-08-19,35.030,36.160,34.410,35.630,5218084.000,184553392.000<br/>4559,SZ300853,2025-08-19,26.730,27.330,26.000,26.920,9220980.000,246631696.000<br/>4560,SZ300854,2025-08-19,17.740,18.800,17.440,18.600,6915800.000,126195336.000<br/>4561,SZ300855,2025-08-19,31.400,31.400,30.000,30.660,10494438.000,322341664.000<br/>4562,SZ300856,2025-08-19,15.520,15.590,15.390,15.450,5927906.000,91729912.000<br/>4563,SZ300857,2025-08-19,95.010,101.000,95.000,97.820,25258068.000,2492830976.000<br/>4564,SZ300858,2025-08-19,19.650,20.370,19.430,20.160,14353147.000,286971072.000<br/>4565,SZ300859,2025-08-19,41.210,43.120,40.570,41.840,18500918.000,773041408.000<br/>4566,SZ300860,2025-08-19,30.880,30.990,30.370,30.570,5920652.000,181502800.000<br/>4567,SZ300861,2025-08-19,15.020,15.210,14.950,15.080,8032429.000,121474824.000<br/>4568,SZ300862,2025-08-19,27.880,28.240,27.310,27.500,10366776.000,286638848.000<br/>4569,SZ300863,2025-08-19,37.280,38.280,37.000,38.000,5664195.000,213548896.000<br/>4570,SZ300864,2025-08-19,21.150,21.310,20.930,21.300,1342331.000,28405684.000<br/>4571,SZ300865,2025-08-19,34.870,36.890,34.550,36.800,9481650.000,341493952.000<br/>4572,SZ300866,2025-08-19,146.520,148.580,143.030,143.400,3391607.000,491473824.000<br/>4573,SZ300867,2025-08-19,18.170,18.180,17.950,17.980,5968700.000,107649504.000<br/>4574,SZ300868,2025-08-19,30.890,31.730,30.720,31.510,3127039.000,97691528.000<br/>4575,SZ300869,2025-08-19,18.830,19.070,18.530,18.620,12862118.000,241658176.000<br/>4576,SZ300870,2025-08-19,248.970,259.990,241.000,257.760,8313328.000,2084124544.000<br/>4577,SZ300871,2025-08-19,24.480,24.650,23.890,24.130,18315364.000,443728608.000<br/>4578,SZ300872,2025-08-19,26.480,27.100,26.120,26.190,48581460.000,1285376512.000<br/>4579,SZ300873,2025-08-19,24.620,24.700,24.180,24.520,7876678.000,192592432.000<br/>4580,SZ300875,2025-08-19,57.960,58.900,55.770,56.400,13281769.000,758554432.000<br/>4581,SZ300876,2025-08-19,30.400,30.900,30.150,30.220,1299800.000,39483436.000<br/>4582,SZ300877,2025-08-19,27.850,27.880,26.780,27.040,6525994.000,177562224.000<br/>4583,SZ300878,2025-08-19,25.020,27.240,24.800,24.860,10587316.000,273511520.000<br/>4584,SZ300879,2025-08-19,35.290,40.550,34.500,38.380,36919036.000,1379359360.000<br/>4585,SZ300880,2025-08-19,20.380,20.550,20.310,20.500,3454632.000,70688768.000<br/>4586,SZ300881,2025-08-19,36.600,37.250,36.510,36.940,2259160.000,83220880.000<br/>4587,SZ300882,2025-08-19,17.160,17.230,16.980,17.150,4966418.000,84942552.000<br/>4588,SZ300883,2025-08-19,6.940,6.940,6.730,6.840,17417400.000,118620208.000<br/>4589,SZ300884,2025-08-19,14.900,14.980,14.600,14.760,16216724.000,239683296.000<br/>4590,SZ300885,2025-08-19,27.760,28.390,26.680,28.360,25590132.000,704132352.000<br/>4591,SZ300886,2025-08-19,30.280,31.150,30.180,31.150,5122900.000,157450448.000<br/>4592,SZ300887,2025-08-19,8.980,8.990,8.860,8.980,12296368.000,109739752.000<br/>4593,SZ300888,2025-08-19,41.350,41.700,41.070,41.280,6238722.000,257824352.000<br/>4594,SZ300889,2025-08-19,15.850,15.850,15.510,15.630,4560188.000,71297688.000<br/>4595,SZ300890,2025-08-19,31.100,32.990,30.800,32.100,14160337.000,453324480.000<br/>4596,SZ300891,2025-08-19,10.160,10.960,10.020,10.550,30051964.000,315005536.000<br/>4597,SZ300892,2025-08-19,34.180,35.100,33.550,34.860,7868666.000,272305152.000<br/>4598,SZ300893,2025-08-19,25.850,26.730,25.410,26.650,4796943.000,125043912.000<br/>4599,SZ300894,2025-08-19,14.410,14.790,14.270,14.680,12216170.000,177850288.000<br/>4600,SZ300895,2025-08-19,49.000,50.300,48.500,50.050,13919639.000,690561600.000<br/>4601,SZ300896,2025-08-19,181.030,183.900,179.530,181.320,4849901.000,880403840.000<br/>4602,SZ300897,2025-08-19,28.700,33.180,28.260,32.960,12209915.000,372265280.000<br/>4603,SZ300898,2025-08-19,28.420,29.180,28.200,28.370,9253031.000,264365216.000<br/>4604,SZ300899,2025-08-19,25.160,25.460,25.060,25.230,480100.000,12106128.000<br/>4605,SZ300900,2025-08-19,21.000,21.080,20.620,20.840,11573636.000,240818416.000<br/>4606,SZ300901,2025-08-19,17.520,17.850,17.410,17.530,3600251.000,63436188.000<br/>4607,SZ300902,2025-08-19,30.140,31.880,28.800,31.100,16842972.000,511533280.000<br/>4608,SZ300903,2025-08-19,12.410,12.530,12.150,12.400,38750336.000,479017696.000<br/>4609,SZ300904,2025-08-19,58.600,65.000,58.600,63.230,5054460.000,313408608.000<br/>4610,SZ300905,2025-08-19,34.150,34.440,33.450,33.550,9214254.000,311084928.000<br/>4611,SZ300906,2025-08-19,33.070,34.090,32.610,33.570,3917334.000,130899160.000<br/>4612,SZ300907,2025-08-19,40.180,44.790,39.980,42.880,17351272.000,723454144.000<br/>4613,SZ300908,2025-08-19,31.330,32.150,30.980,31.710,3522792.000,111674784.000<br/>4614,SZ300909,2025-08-19,33.220,34.190,32.900,33.690,5326213.000,178210464.000<br/>4615,SZ300910,2025-08-19,60.100,60.470,58.510,59.260,1994070.000,117986608.000<br/>4616,SZ300911,2025-08-19,52.300,52.460,50.150,50.980,4175847.000,213728688.000<br/>4617,SZ300912,2025-08-19,16.000,16.400,15.750,16.180,5744721.000,92630752.000<br/>4618,SZ300913,2025-08-19,53.200,64.000,53.010,59.800,34596052.000,2005332736.000<br/>4619,SZ300915,2025-08-19,26.830,26.990,26.610,26.900,1851171.000,49714104.000<br/>4620,SZ300916,2025-08-19,46.460,48.500,45.010,47.900,7346955.000,343281120.000<br/>4621,SZ300917,2025-08-19,47.530,48.290,46.940,47.490,12798492.000,610315392.000<br/>4622,SZ300918,2025-08-19,20.910,21.780,20.110,21.280,36939324.000,773245376.000<br/>4623,SZ300919,2025-08-19,35.510,35.560,35.100,35.340,8011519.000,283000032.000<br/>4624,SZ300920,2025-08-19,59.660,60.200,58.180,59.900,2029441.000,120399872.000<br/>4625,SZ300921,2025-08-19,25.280,25.550,24.950,25.400,9719679.000,245766336.000<br/>4626,SZ300922,2025-08-19,28.540,28.670,27.970,28.120,8321876.000,234265472.000<br/>4627,SZ300923,2025-08-19,27.040,27.130,26.510,27.100,1836426.000,49373844.000<br/>4628,SZ300925,2025-08-19,25.000,25.840,24.730,25.260,37250552.000,942319040.000<br/>4629,SZ300926,2025-08-19,28.200,29.960,27.770,29.170,12878806.000,371205024.000<br/>4630,SZ300927,2025-08-19,28.200,28.310,27.860,28.030,4040990.000,113446920.000<br/>4631,SZ300928,2025-08-19,36.010,36.800,35.690,36.450,2248300.000,81494944.000<br/>4632,SZ300929,2025-08-19,11.440,11.890,11.330,11.750,4709960.000,54835308.000<br/>4633,SZ300930,2025-08-19,33.630,34.170,33.300,33.590,2838574.000,95571896.000<br/>4634,SZ300931,2025-08-19,9.440,10.820,9.320,10.070,31551626.000,316925312.000<br/>4635,SZ300932,2025-08-19,12.260,12.290,12.060,12.210,4218837.000,51414516.000<br/>4636,SZ300933,2025-08-19,8.530,8.830,8.420,8.730,26020814.000,225907488.000<br/>4637,SZ300935,2025-08-19,26.670,28.450,26.330,28.410,3720320.000,102984704.000<br/>4638,SZ300936,2025-08-19,43.780,43.860,42.900,43.560,2239610.000,97244096.000<br/>4639,SZ300937,2025-08-19,30.110,31.130,29.990,30.610,3275700.000,100118608.000<br/>4640,SZ300938,2025-08-19,24.700,24.940,24.300,24.520,8090157.000,199011280.000<br/>4641,SZ300939,2025-08-19,35.100,35.400,33.980,34.400,7807416.000,268554080.000<br/>4642,SZ300940,2025-08-19,29.150,31.440,28.920,30.570,19677032.000,598505152.000<br/>4643,SZ300941,2025-08-19,29.610,30.800,28.860,28.920,14646803.000,432441280.000<br/>4644,SZ300942,2025-08-19,13.500,13.650,13.240,13.420,11372351.000,152651744.000<br/>4645,SZ300943,2025-08-19,18.300,18.350,17.870,18.040,9682769.000,175012960.000<br/>4646,SZ300945,2025-08-19,18.660,18.850,18.570,18.740,8859700.000,165951168.000<br/>4647,SZ300946,2025-08-19,58.200,60.440,57.200,59.750,7733539.000,457075712.000<br/>4648,SZ300947,2025-08-19,22.220,22.850,22.220,22.420,5247218.000,118397624.000<br/>4649,SZ300948,2025-08-19,11.480,12.900,11.350,12.260,13860948.000,169451872.000<br/>4650,SZ300949,2025-08-19,41.970,42.650,41.610,42.400,1403300.000,59484556.000<br/>4651,SZ300950,2025-08-19,30.680,30.980,30.050,30.280,7620905.000,231410960.000<br/>4652,SZ300951,2025-08-19,39.200,42.580,38.900,39.870,14815098.000,599209280.000<br/>4653,SZ300952,2025-08-19,29.960,30.080,29.220,29.600,8086960.000,238994608.000<br/>4654,SZ300953,2025-08-19,123.100,131.520,119.710,123.810,10996227.000,1364319744.000<br/>4655,SZ300955,2025-08-19,20.310,20.660,20.120,20.600,3037100.000,62273460.000<br/>4656,SZ300956,2025-08-19,17.440,17.600,17.200,17.600,8666810.000,151021952.000<br/>4657,SZ300957,2025-08-19,46.000,46.380,45.740,45.930,4836736.000,222741360.000<br/>4658,SZ300958,2025-08-19,14.010,14.280,13.830,14.250,7200206.000,101626632.000<br/>4659,SZ300959,2025-08-19,47.690,47.800,46.600,47.280,2521300.000,118800144.000<br/>4660,SZ300960,2025-08-19,41.030,41.030,33.710,35.380,16228041.000,581555904.000<br/>4661,SZ300961,2025-08-19,21.040,21.470,20.380,20.490,26507640.000,550787904.000<br/>4662,SZ300962,2025-08-19,18.020,18.350,17.900,18.340,8272500.000,150540528.000<br/>4663,SZ300963,2025-08-19,21.140,21.150,20.590,20.620,21098156.000,437975552.000<br/>4664,SZ300964,2025-08-19,48.890,50.590,48.650,49.880,4888032.000,242933648.000<br/>4665,SZ300965,2025-08-19,78.430,80.350,76.600,77.750,2995698.000,235132800.000<br/>4666,SZ300966,2025-08-19,24.190,25.620,24.010,25.030,12555985.000,312471488.000<br/>4667,SZ300967,2025-08-19,22.320,22.570,22.030,22.050,14334195.000,318998432.000<br/>4668,SZ300968,2025-08-19,15.590,15.700,15.330,15.630,10636206.000,165416464.000<br/>4669,SZ300969,2025-08-19,92.420,96.000,90.240,94.440,3224715.000,300522144.000<br/>4670,SZ300970,2025-08-19,15.300,15.780,15.180,15.700,4248500.000,66151516.000<br/>4671,SZ300971,2025-08-19,22.090,22.200,21.750,21.950,5409218.000,118911440.000<br/>4672,SZ300972,2025-08-19,154.400,161.550,154.050,158.650,2078540.000,328694016.000<br/>4673,SZ300973,2025-08-19,44.590,44.880,44.300,44.700,1911292.000,85229256.000<br/>4674,SZ300975,2025-08-19,12.480,12.520,12.300,12.480,22054604.000,274333728.000<br/>4675,SZ300976,2025-08-19,60.890,62.170,60.060,60.750,3982425.000,242066560.000<br/>4676,SZ300977,2025-08-19,19.860,19.990,19.720,19.850,1936050.000,38402112.000<br/>4677,SZ300978,2025-08-19,11.830,12.150,11.780,12.070,7272407.000,87096848.000<br/>4678,SZ300979,2025-08-19,51.680,52.000,51.450,51.910,2897890.000,150134352.000<br/>4679,SZ300980,2025-08-19,24.400,25.080,23.660,25.050,10257492.000,251689712.000<br/>4680,SZ300981,2025-08-19,16.240,18.380,16.240,16.960,26592928.000,458199232.000<br/>4681,SZ300982,2025-08-19,20.200,20.310,20.050,20.190,5211430.000,105179592.000<br/>4682,SZ300983,2025-08-19,22.220,22.320,22.020,22.200,663799.000,14711456.000<br/>4683,SZ300984,2025-08-19,64.380,65.900,62.500,64.250,4013971.000,256870496.000<br/>4684,SZ300985,2025-08-19,20.300,20.490,19.860,19.930,4669160.000,93679696.000<br/>4685,SZ300986,2025-08-19,13.660,13.980,13.310,13.800,25375880.000,347221056.000<br/>4686,SZ300987,2025-08-19,19.880,19.880,19.540,19.750,8913240.000,175669520.000<br/>4687,SZ300988,2025-08-19,23.360,24.030,23.200,23.840,7444456.000,176102832.000<br/>4688,SZ300989,2025-08-19,17.120,17.150,16.890,16.920,4772544.000,81028184.000<br/>4689,SZ300990,2025-08-19,76.030,79.000,73.010,78.840,7207848.000,543520128.000<br/>4690,SZ300991,2025-08-19,33.410,33.590,32.420,33.330,5746087.000,189576256.000<br/>4691,SZ300992,2025-08-19,30.740,33.360,30.100,32.560,13225017.000,418797952.000<br/>4692,SZ300993,2025-08-19,18.330,18.390,17.850,18.050,13314766.000,240489152.000<br/>4693,SZ300994,2025-08-19,17.700,18.070,17.600,18.060,4843920.000,86613128.000<br/>4694,SZ300995,2025-08-19,56.330,66.860,54.670,64.110,11704836.000,726105856.000<br/>4695,SZ300996,2025-08-19,19.120,19.980,18.940,19.750,33821532.000,657056256.000<br/>4696,SZ300997,2025-08-19,16.130,17.290,16.120,17.160,18292024.000,308824736.000<br/>4697,SZ300998,2025-08-19,25.200,25.460,24.640,24.790,4780500.000,119491152.000<br/>4698,SZ300999,2025-08-19,32.280,32.750,32.110,32.200,15795194.000,510856864.000<br/>4699,SZ301000,2025-08-19,47.330,50.530,46.150,49.380,17401364.000,847528896.000<br/>4700,SZ301001,2025-08-19,32.260,32.830,32.180,32.590,1972630.000,64157076.000<br/>4701,SZ301002,2025-08-19,23.340,24.350,22.950,24.000,3958262.000,94577104.000<br/>4702,SZ301003,2025-08-19,37.000,39.300,36.010,39.300,8058991.000,302029440.000<br/>4703,SZ301004,2025-08-19,69.290,69.310,68.310,68.680,1579857.000,108530656.000<br/>4704,SZ301005,2025-08-19,52.580,52.580,50.530,50.600,14547160.000,744638144.000<br/>4705,SZ301006,2025-08-19,16.990,17.280,16.860,17.260,2415500.000,41353868.000<br/>4706,SZ301007,2025-08-19,43.520,46.330,42.430,46.090,15382347.000,683193344.000<br/>4707,SZ301008,2025-08-19,25.400,25.600,24.900,25.530,6029198.000,152170816.000<br/>4708,SZ301009,2025-08-19,15.050,17.560,14.960,16.980,37479480.000,611812672.000<br/>4709,SZ301010,2025-08-19,20.450,21.290,20.200,20.650,4328527.000,89913496.000<br/>4710,SZ301011,2025-08-19,29.550,31.830,29.260,30.990,12725135.000,392790144.000<br/>4711,SZ301012,2025-08-19,23.650,23.730,22.910,23.380,19284608.000,449661856.000<br/>4712,SZ301013,2025-08-19,18.910,20.280,18.630,20.000,31366800.000,612380160.000<br/>4713,SZ301015,2025-08-19,26.140,26.580,25.720,25.960,9872090.000,257472768.000<br/>4714,SZ301016,2025-08-19,18.380,18.480,18.200,18.290,5232808.000,95969008.000<br/>4715,SZ301017,2025-08-19,12.850,13.150,12.810,13.070,5165900.000,67305144.000<br/>4716,SZ301018,2025-08-19,70.880,71.600,67.000,68.110,23638714.000,1625335296.000<br/>4717,SZ301019,2025-08-19,18.100,18.150,17.810,18.050,3095002.000,55750080.000<br/>4718,SZ301020,2025-08-19,24.630,25.330,24.430,24.760,3872846.000,96044976.000<br/>4719,SZ301021,2025-08-19,37.630,37.900,36.230,36.760,8839555.000,326140960.000<br/>4720,SZ301022,2025-08-19,45.250,46.730,44.000,45.610,6844260.000,309490944.000<br/>4721,SZ301023,2025-08-19,46.260,48.360,45.300,47.570,5045200.000,237015376.000<br/>4722,SZ301024,2025-08-19,48.130,48.600,47.180,47.200,2460752.000,117300144.000<br/>4723,SZ301025,2025-08-19,11.510,11.590,11.360,11.550,9585794.000,110136560.000<br/>4724,SZ301026,2025-08-19,27.420,28.320,27.310,28.250,5546440.000,155070944.000<br/>4725,SZ301027,2025-08-19,15.600,15.750,15.440,15.550,7822300.000,121856528.000<br/>4726,SZ301028,2025-08-19,14.610,16.200,14.420,15.530,32752266.000,504927968.000<br/>4727,SZ301029,2025-08-19,27.000,27.370,26.420,27.110,23863578.000,642463552.000<br/>4728,SZ301030,2025-08-19,19.250,19.440,19.080,19.370,7970300.000,153720944.000<br/>4729,SZ301031,2025-08-19,90.860,91.700,89.500,91.420,2006456.000,182059136.000<br/>4730,SZ301032,2025-08-19,14.260,15.990,14.240,14.750,27229656.000,404718048.000<br/>4731,SZ301033,2025-08-19,86.050,89.590,85.010,85.680,1256044.000,109065288.000<br/>4732,SZ301035,2025-08-19,67.770,67.880,66.000,66.700,1631260.000,109368240.000<br/>4733,SZ301036,2025-08-19,38.460,38.490,37.800,38.160,2791900.000,106470744.000<br/>4734,SZ301037,2025-08-19,14.890,15.170,14.720,15.090,4273328.000,64077948.000<br/>4735,SZ301038,2025-08-19,35.760,37.450,34.800,35.120,21360958.000,768943168.000<br/>4736,SZ301039,2025-08-19,8.790,8.850,8.720,8.780,11369254.000,99850224.000<br/>4737,SZ301040,2025-08-19,30.380,30.480,29.800,29.950,3829547.000,115327416.000<br/>4738,SZ301041,2025-08-19,27.770,28.380,27.220,28.370,5701700.000,158256592.000<br/>4739,SZ301042,2025-08-19,39.890,39.950,39.060,39.880,1556606.000,61532564.000<br/>4740,SZ301043,2025-08-19,36.080,37.280,35.720,37.020,1039900.000,38166476.000<br/>4741,SZ301045,2025-08-19,25.210,25.340,24.730,25.300,2380080.000,59674932.000<br/>4742,SZ301046,2025-08-19,21.230,21.640,21.180,21.410,2946350.000,63189256.000<br/>4743,SZ301047,2025-08-19,73.770,75.390,73.610,73.720,1977260.000,147141872.000<br/>4744,SZ301048,2025-08-19,13.270,13.270,12.920,13.020,20075012.000,261512384.000<br/>4745,SZ301049,2025-08-19,24.130,24.970,23.720,24.770,2516300.000,61857384.000<br/>4746,SZ301050,2025-08-19,53.870,53.870,52.810,53.300,8081076.000,430704160.000<br/>4747,SZ301051,2025-08-19,23.250,23.580,23.100,23.420,3730466.000,87091760.000<br/>4748,SZ301052,2025-08-19,65.510,67.280,64.000,66.330,4653348.000,308194656.000<br/>4749,SZ301053,2025-08-19,37.670,38.500,36.740,37.100,5085372.000,191032832.000<br/>4750,SZ301055,2025-08-19,19.490,20.620,19.340,20.600,5633800.000,113887000.000<br/>4751,SZ301056,2025-08-19,11.920,12.220,11.760,11.990,5029700.000,60176076.000<br/>4752,SZ301057,2025-08-19,23.010,23.490,22.660,23.140,5712600.000,132046048.000<br/>4753,SZ301058,2025-08-19,11.880,12.520,11.710,12.380,38001300.000,462169728.000<br/>4754,SZ301059,2025-08-19,12.440,12.450,12.150,12.290,3439910.000,42224864.000<br/>4755,SZ301060,2025-08-19,10.550,10.700,10.450,10.500,8178000.000,86477640.000<br/>4756,SZ301061,2025-08-19,111.000,111.690,108.160,109.240,1152374.000,125914416.000<br/>4757,SZ301062,2025-08-19,8.800,9.410,8.790,9.170,34941624.000,321172864.000<br/>4758,SZ301063,2025-08-19,28.710,28.760,28.210,28.420,2436600.000,69314840.000<br/>4759,SZ301065,2025-08-19,24.050,24.450,23.950,24.160,2786414.000,67509752.000<br/>4760,SZ301066,2025-08-19,15.750,15.860,15.600,15.840,4058658.000,63941924.000<br/>4761,SZ301067,2025-08-19,38.780,39.380,37.850,39.370,7319355.000,282993504.000<br/>4762,SZ301068,2025-08-19,33.290,33.290,32.110,32.780,1989745.000,64934232.000<br/>4763,SZ301069,2025-08-19,25.060,25.060,24.200,24.200,32019608.000,783427200.000<br/>4764,SZ301070,2025-08-19,46.100,48.060,45.500,47.590,4577954.000,215407408.000<br/>4765,SZ301071,2025-08-19,30.850,30.970,30.410,30.910,4818761.000,147941472.000<br/>4766,SZ301072,2025-08-19,27.970,28.380,27.290,27.900,2391521.000,66704496.000<br/>4767,SZ301073,2025-08-19,23.710,23.750,23.370,23.690,7193950.000,169669904.000<br/>4768,SZ301075,2025-08-19,38.170,40.990,37.200,40.080,6950299.000,271246112.000<br/>4769,SZ301076,2025-08-19,60.200,61.580,57.500,58.160,27182298.000,1606596352.000<br/>4770,SZ301077,2025-08-19,23.260,23.800,23.080,23.510,5080997.000,118938664.000<br/>4771,SZ301078,2025-08-19,13.000,13.090,12.800,12.930,81947696.000,1059221632.000<br/>4772,SZ301079,2025-08-19,34.150,34.150,33.150,33.380,14682550.000,493543712.000<br/>4773,SZ301080,2025-08-19,55.700,59.180,55.600,56.680,3557076.000,204725392.000<br/>4774,SZ301081,2025-08-19,10.520,10.790,10.400,10.750,4219027.000,44977208.000<br/>4775,SZ301082,2025-08-19,19.400,19.460,19.120,19.370,8144056.000,157331760.000<br/>4776,SZ301083,2025-08-19,17.150,17.380,16.980,17.180,3259959.000,56019324.000<br/>4777,SZ301085,2025-08-19,63.800,67.800,63.380,66.300,8808578.000,580159872.000<br/>4778,SZ301086,2025-08-19,64.510,72.500,63.800,68.600,7753752.000,536962368.000<br/>4779,SZ301087,2025-08-19,42.510,43.360,41.860,42.640,5045816.000,215481456.000<br/>4780,SZ301088,2025-08-19,14.590,14.790,14.520,14.750,2496100.000,36621004.000<br/>4781,SZ301089,2025-08-19,36.030,36.840,35.800,36.020,7503051.000,272977024.000<br/>4782,SZ301090,2025-08-19,8.290,8.330,8.160,8.260,6513200.000,53786460.000<br/>4783,SZ301091,2025-08-19,33.270,33.400,32.670,32.690,12071616.000,397808512.000<br/>4784,SZ301092,2025-08-19,33.370,33.510,32.850,32.940,2465300.000,81688072.000<br/>4785,SZ301093,2025-08-19,31.800,32.990,31.020,32.550,15706107.000,504794784.000<br/>4786,SZ301095,2025-08-19,92.570,93.880,88.020,89.020,13235756.000,1199004544.000<br/>4787,SZ301096,2025-08-19,56.920,57.320,53.950,54.660,12340129.000,685094528.000<br/>4788,SZ301097,2025-08-19,45.380,46.030,45.020,45.480,508788.000,23116848.000<br/>4789,SZ301098,2025-08-19,9.710,9.870,9.650,9.870,6382643.000,62537828.000<br/>4790,SZ301099,2025-08-19,40.000,40.360,39.180,39.990,6652563.000,264868496.000<br/>4791,SZ301100,2025-08-19,20.700,20.750,20.230,20.430,2583000.000,52735312.000<br/>4792,SZ301101,2025-08-19,48.170,48.960,47.550,48.300,7176492.000,346218304.000<br/>4793,SZ301102,2025-08-19,11.940,12.050,11.810,12.000,3560551.000,42527804.000<br/>4794,SZ301103,2025-08-19,23.970,24.020,23.570,23.680,2305300.000,54887404.000<br/>4795,SZ301105,2025-08-19,39.780,40.610,39.220,40.610,1257544.000,50459664.000<br/>4796,SZ301106,2025-08-19,32.490,32.900,32.120,32.800,1825398.000,59493728.000<br/>4797,SZ301107,2025-08-19,31.700,31.870,30.850,31.300,2468846.000,77124336.000<br/>4798,SZ301108,2025-08-19,26.600,27.460,26.540,27.240,1946430.000,52733540.000<br/>4799,SZ301109,2025-08-19,14.300,14.380,14.190,14.280,5659683.000,80683728.000<br/>4800,SZ301110,2025-08-19,58.460,60.600,57.210,59.740,6862978.000,405404032.000<br/>4801,SZ301111,2025-08-19,17.730,18.130,17.720,17.800,4159600.000,74449040.000<br/>4802,SZ301112,2025-08-19,45.840,46.340,44.930,45.270,3984715.000,180641504.000<br/>4803,SZ301113,2025-08-19,22.890,23.290,22.100,23.120,2040552.000,46514880.000<br/>4804,SZ301115,2025-08-19,16.340,16.570,16.210,16.430,2835716.000,46441640.000<br/>4805,SZ301116,2025-08-19,11.670,11.810,11.610,11.710,4813060.000,56422920.000<br/>4806,SZ301117,2025-08-19,36.700,38.700,36.060,37.900,16952016.000,632070464.000<br/>4807,SZ301118,2025-08-19,24.320,25.160,24.070,24.930,5358400.000,131727904.000<br/>4808,SZ301119,2025-08-19,40.170,41.600,39.990,40.770,3497913.000,142542288.000<br/>4809,SZ301120,2025-08-19,16.500,18.330,16.030,16.760,61391412.000,1028499456.000<br/>4810,SZ301121,2025-08-19,50.000,50.500,47.900,49.370,8242406.000,405254848.000<br/>4811,SZ301122,2025-08-19,24.170,24.790,24.170,24.360,1941130.000,47421208.000<br/>4812,SZ301123,2025-08-19,46.550,49.090,44.330,48.920,28351908.000,1301781120.000<br/>4813,SZ301125,2025-08-19,20.280,20.350,19.590,20.050,7197644.000,143487600.000<br/>4814,SZ301126,2025-08-19,12.870,13.500,12.860,13.240,19126040.000,254085344.000<br/>4815,SZ301127,2025-08-19,14.700,15.320,14.700,15.020,19181076.000,289181664.000<br/>4816,SZ301128,2025-08-19,90.680,105.000,87.050,97.980,18137532.000,1710002048.000<br/>4817,SZ301129,2025-08-19,30.200,30.290,29.410,29.610,3990545.000,118433808.000<br/>4818,SZ301130,2025-08-19,33.990,34.440,33.470,33.600,2986200.000,101144344.000<br/>4819,SZ301131,2025-08-19,54.500,54.500,52.550,53.780,3909332.000,208577536.000<br/>4820,SZ301132,2025-08-19,42.990,43.410,41.700,42.570,9816075.000,417769984.000<br/>4821,SZ301133,2025-08-19,28.660,31.550,27.850,30.200,15698743.000,460365184.000<br/>4822,SZ301135,2025-08-19,31.400,32.830,31.050,32.320,9773338.000,312615904.000<br/>4823,SZ301136,2025-08-19,12.670,12.800,12.620,12.740,4899800.000,62335572.000<br/>4824,SZ301137,2025-08-19,34.600,34.760,34.180,34.280,6938847.000,238824256.000<br/>4825,SZ301138,2025-08-19,38.540,39.180,37.900,38.910,4295168.000,165760368.000<br/>4826,SZ301139,2025-08-19,20.170,20.350,20.030,20.220,7003600.000,141306400.000<br/>4827,SZ301141,2025-08-19,72.020,75.850,71.020,72.130,15598228.000,1142152960.000<br/>4828,SZ301148,2025-08-19,24.910,25.980,24.740,25.710,2754992.000,70298752.000<br/>4829,SZ301149,2025-08-19,12.430,12.550,12.310,12.480,7663211.000,95298216.000<br/>4830,SZ301150,2025-08-19,30.780,30.960,29.810,30.330,10810933.000,327452096.000<br/>4831,SZ301151,2025-08-19,26.360,28.500,25.530,25.900,30476712.000,818541312.000<br/>4832,SZ301152,2025-08-19,28.730,29.100,28.510,28.880,3350300.000,96690240.000<br/>4833,SZ301153,2025-08-19,26.260,26.620,26.130,26.530,8532932.000,225593376.000<br/>4834,SZ301155,2025-08-19,80.360,80.690,77.780,77.880,2758291.000,217182640.000<br/>4835,SZ301156,2025-08-19,19.580,19.670,19.430,19.620,3207903.000,62801104.000<br/>4836,SZ301157,2025-08-19,56.280,57.780,55.150,55.250,2755947.000,154080544.000<br/>4837,SZ301158,2025-08-19,19.230,19.260,18.950,19.130,4212582.000,80502888.000<br/>4838,SZ301159,2025-08-19,37.770,38.500,37.430,38.330,3249146.000,123751864.000<br/>4839,SZ301160,2025-08-19,68.760,71.990,67.510,70.600,5182653.000,361726944.000<br/>4840,SZ301161,2025-08-19,44.010,47.450,43.750,45.880,14359149.000,654103872.000<br/>4841,SZ301162,2025-08-19,51.220,51.880,50.590,51.040,1629191.000,83298624.000<br/>4842,SZ301163,2025-08-19,28.950,29.110,28.630,28.990,2556306.000,73859424.000<br/>4843,SZ301165,2025-08-19,84.770,86.660,81.840,83.500,23215952.000,1937248512.000<br/>4844,SZ301166,2025-08-19,33.590,34.390,33.590,33.880,1409200.000,47904280.000<br/>4845,SZ301167,2025-08-19,17.090,17.350,16.910,17.300,3382490.000,58186208.000<br/>4846,SZ301168,2025-08-19,42.230,42.840,41.520,42.570,3571043.000,150766256.000<br/>4847,SZ301169,2025-08-19,47.370,49.000,46.420,48.160,3152720.000,150835872.000<br/>4848,SZ301170,2025-08-19,29.410,30.060,29.090,30.000,1884094.000,55868264.000<br/>4849,SZ301171,2025-08-19,32.000,35.500,31.600,33.420,74535232.000,2487977216.000<br/>4850,SZ301172,2025-08-19,21.730,22.690,21.620,22.250,5484194.000,122054792.000<br/>4851,SZ301173,2025-08-19,54.500,54.540,52.000,52.360,2965598.000,156091056.000<br/>4852,SZ301175,2025-08-19,5.630,5.700,5.620,5.660,23209684.000,131333488.000<br/>4853,SZ301176,2025-08-19,34.720,35.520,33.900,34.070,12198315.000,419989504.000<br/>4854,SZ301177,2025-08-19,29.380,29.600,29.090,29.370,1347503.000,39576216.000<br/>4855,SZ301178,2025-08-19,51.020,51.820,50.520,51.250,3023701.000,154444080.000<br/>4856,SZ301179,2025-08-19,16.380,16.500,16.230,16.370,6430386.000,105207296.000<br/>4857,SZ301180,2025-08-19,17.060,17.200,16.680,16.870,4426000.000,74625136.000<br/>4858,SZ301181,2025-08-19,34.300,34.300,32.460,32.650,9215258.000,304569664.000<br/>4859,SZ301182,2025-08-19,38.360,38.870,37.250,38.240,4635562.000,176562464.000<br/>4860,SZ301183,2025-08-19,74.810,85.010,73.000,82.000,18246856.000,1411195904.000<br/>4861,SZ301185,2025-08-19,20.690,20.880,20.560,20.760,4621600.000,95834208.000<br/>4862,SZ301186,2025-08-19,46.840,46.870,45.810,46.300,1015900.000,47078988.000<br/>4863,SZ301187,2025-08-19,34.090,34.440,32.660,33.450,10807948.000,360244704.000<br/>4864,SZ301188,2025-08-19,24.200,24.350,21.380,21.550,27815178.000,622412672.000<br/>4865,SZ301189,2025-08-19,35.560,36.290,34.310,36.030,5605420.000,198812640.000<br/>4866,SZ301190,2025-08-19,25.830,25.990,25.400,25.550,3275267.000,83802960.000<br/>4867,SZ301191,2025-08-19,103.990,109.960,103.800,104.880,5064365.000,537180032.000<br/>4868,SZ301192,2025-08-19,27.620,28.070,27.240,27.970,1239550.000,34423880.000<br/>4869,SZ301193,2025-08-19,21.370,21.450,20.790,21.130,5397242.000,113923872.000<br/>4870,SZ301195,2025-08-19,37.880,38.000,37.210,37.550,5916543.000,222206976.000<br/>4871,SZ301196,2025-08-19,99.000,105.760,94.480,98.000,9787624.000,967357824.000<br/>4872,SZ301197,2025-08-19,20.880,21.380,20.780,21.260,5967114.000,126194040.000<br/>4873,SZ301198,2025-08-19,12.400,12.700,12.310,12.600,4997414.000,62752256.000<br/>4874,SZ301199,2025-08-19,27.850,28.450,27.310,28.320,5904293.000,165027712.000<br/>4875,SZ301200,2025-08-19,89.850,90.510,87.900,88.420,9085923.000,809350656.000<br/>4876,SZ301201,2025-08-19,28.680,30.080,28.580,29.600,7805572.000,229672352.000<br/>4877,SZ301202,2025-08-19,51.920,53.340,50.900,51.960,7816420.000,407068640.000<br/>4878,SZ301203,2025-08-19,32.000,32.520,31.810,32.300,2466778.000,79575440.000<br/>4879,SZ301205,2025-08-19,103.740,118.850,103.530,112.000,12565860.000,1419057280.000<br/>4880,SZ301206,2025-08-19,29.270,29.740,29.230,29.550,2356811.000,69628520.000<br/>4881,SZ301207,2025-08-19,18.950,19.150,18.770,18.840,4075292.000,77164448.000<br/>4882,SZ301208,2025-08-19,49.000,50.550,48.230,50.460,12882848.000,638304128.000<br/>4883,SZ301209,2025-08-19,98.230,98.700,94.000,95.050,1589760.000,152310544.000<br/>4884,SZ301210,2025-08-19,44.780,46.180,43.780,45.720,6145325.000,277135232.000<br/>4885,SZ301211,2025-08-19,18.750,19.000,18.670,18.800,5984477.000,112800016.000<br/>4886,SZ301212,2025-08-19,28.040,28.870,27.890,28.650,2239180.000,63747588.000<br/>4887,SZ301213,2025-08-19,70.900,71.000,68.510,68.670,3257703.000,225379120.000<br/>4888,SZ301215,2025-08-19,6.390,6.440,6.340,6.390,9464700.000,60448728.000<br/>4889,SZ301216,2025-08-19,16.240,16.590,15.880,16.160,20304654.000,328913024.000<br/>4890,SZ301217,2025-08-19,32.010,32.970,31.330,32.280,58902800.000,1888006912.000<br/>4891,SZ301218,2025-08-19,23.610,24.000,23.370,23.940,3389350.000,80431288.000<br/>4892,SZ301219,2025-08-19,62.600,63.480,60.910,61.380,9935049.000,612860416.000<br/>4893,SZ301220,2025-08-19,48.790,49.340,47.740,49.080,3314900.000,160871296.000<br/>4894,SZ301221,2025-08-19,56.800,57.080,56.000,56.940,4700133.000,265846528.000<br/>4895,SZ301222,2025-08-19,32.000,32.000,30.170,30.980,3143900.000,96771744.000<br/>4896,SZ301223,2025-08-19,18.480,18.500,18.000,18.180,4382053.000,79688560.000<br/>4897,SZ301225,2025-08-19,86.550,89.450,83.180,83.870,2157468.000,183425920.000<br/>4898,SZ301226,2025-08-19,40.630,43.180,38.610,41.400,18367590.000,750611072.000<br/>4899,SZ301227,2025-08-19,34.830,36.480,34.620,35.570,3556464.000,126605424.000<br/>4900,SZ301228,2025-08-19,26.400,26.550,26.030,26.090,3042600.000,79653792.000<br/>4901,SZ301229,2025-08-19,22.510,23.410,22.260,23.250,8085028.000,185804064.000<br/>4902,SZ301230,2025-08-19,39.900,40.870,39.650,39.770,9965689.000,400841472.000<br/>4903,SZ301231,2025-08-19,27.220,28.480,27.000,27.820,7525642.000,209277648.000<br/>4904,SZ301232,2025-08-19,39.270,39.700,38.500,38.610,5113271.000,198531360.000<br/>4905,SZ301233,2025-08-19,58.850,58.900,57.630,58.710,1483950.000,86671648.000<br/>4906,SZ301234,2025-08-19,40.800,42.500,40.060,41.290,3571097.000,147451968.000<br/>4907,SZ301235,2025-08-19,33.160,34.360,32.660,33.090,10764711.000,358589280.000<br/>4908,SZ301236,2025-08-19,57.700,63.280,57.500,60.190,85632432.000,5170902016.000<br/>4909,SZ301237,2025-08-19,38.650,40.060,38.110,39.110,1438605.000,56019636.000<br/>4910,SZ301238,2025-08-19,19.070,19.380,18.900,19.170,11867160.000,227416624.000<br/>4911,SZ301239,2025-08-19,43.500,44.150,42.880,43.320,2389525.000,103985928.000<br/>4912,SZ301246,2025-08-19,15.690,15.860,15.660,15.780,4726700.000,74582000.000<br/>4913,SZ301248,2025-08-19,27.900,28.430,27.550,27.740,12572399.000,351297216.000<br/>4914,SZ301251,2025-08-19,61.000,63.100,59.200,60.560,12443297.000,753252032.000<br/>4915,SZ301252,2025-08-19,32.600,32.880,31.450,32.100,10766120.000,344509888.000<br/>4916,SZ301255,2025-08-19,34.790,37.210,33.700,36.410,14677033.000,517214976.000<br/>4917,SZ301256,2025-08-19,11.550,11.560,11.240,11.320,7907309.000,89858544.000<br/>4918,SZ301257,2025-08-19,39.170,40.540,38.980,39.300,2758590.000,109778088.000<br/>4919,SZ301258,2025-08-19,37.000,37.690,36.700,36.840,3371520.000,125163512.000<br/>4920,SZ301259,2025-08-19,45.250,45.600,41.810,42.070,16679262.000,721085056.000<br/>4921,SZ301260,2025-08-19,24.200,25.960,23.900,25.470,23915148.000,598849536.000<br/>4922,SZ301261,2025-08-19,86.820,94.860,85.010,90.700,7548034.000,675924736.000<br/>4923,SZ301262,2025-08-19,28.280,28.570,27.250,27.400,8965130.000,246431344.000<br/>4924,SZ301263,2025-08-19,35.900,36.600,35.590,35.600,6566143.000,236975136.000<br/>4925,SZ301265,2025-08-19,11.470,12.000,11.400,11.880,16421222.000,193238736.000<br/>4926,SZ301266,2025-08-19,35.500,35.500,34.950,35.160,2301200.000,80978824.000<br/>4927,SZ301267,2025-08-19,20.810,20.980,20.590,20.650,6178015.000,128435248.000<br/>4928,SZ301268,2025-08-19,22.800,22.980,22.060,22.240,6004408.000,134294576.000<br/>4929,SZ301269,2025-08-19,115.200,116.800,114.490,114.630,7819517.000,900758592.000<br/>4930,SZ301270,2025-08-19,43.030,43.300,42.100,42.300,4074700.000,173440816.000<br/>4931,SZ301272,2025-08-19,40.160,41.360,39.900,41.020,1751450.000,71495440.000<br/>4932,SZ301273,2025-08-19,28.450,29.380,28.090,29.250,2228500.000,64367172.000<br/>4933,SZ301275,2025-08-19,59.950,59.950,58.660,59.500,3091600.000,182906304.000<br/>4934,SZ301276,2025-08-19,24.850,25.630,24.320,25.360,3555008.000,88764552.000<br/>4935,SZ301277,2025-08-19,14.880,15.080,14.810,14.890,9054561.000,135152992.000<br/>4936,SZ301278,2025-08-19,35.990,36.300,35.740,36.100,1291567.000,46517836.000<br/>4937,SZ301279,2025-08-19,24.790,25.380,24.350,25.160,4248764.000,106072360.000<br/>4938,SZ301280,2025-08-19,53.570,53.810,50.890,51.870,4452459.000,232294208.000<br/>4939,SZ301281,2025-08-19,37.760,38.200,36.880,37.350,4760601.000,178472800.000<br/>4940,SZ301282,2025-08-19,27.860,28.090,27.480,28.000,8212122.000,228373120.000<br/>4941,SZ301283,2025-08-19,39.810,40.190,39.310,39.600,928100.000,36838384.000<br/>4942,SZ301285,2025-08-19,48.760,49.380,47.000,49.110,6317000.000,305815296.000<br/>4943,SZ301286,2025-08-19,28.550,28.550,27.890,28.100,2970900.000,83626688.000<br/>4944,SZ301287,2025-08-19,43.400,43.450,42.690,43.110,1983433.000,85332080.000<br/>4945,SZ301288,2025-08-19,15.480,15.780,15.200,15.370,1912000.000,29401580.000<br/>4946,SZ301289,2025-08-19,52.740,52.990,52.220,52.680,1043258.000,54860736.000<br/>4947,SZ301290,2025-08-19,27.910,28.100,27.580,27.700,1994200.000,55351928.000<br/>4948,SZ301291,2025-08-19,45.010,45.160,43.050,43.900,10047872.000,439312160.000<br/>4949,SZ301292,2025-08-19,20.530,20.600,20.160,20.560,6711010.000,136953920.000<br/>4950,SZ301293,2025-08-19,66.000,69.640,65.510,66.160,23419264.000,1575956736.000<br/>4951,SZ301295,2025-08-19,26.110,26.520,25.710,26.500,3132261.000,82195992.000<br/>4952,SZ301296,2025-08-19,9.380,9.510,9.360,9.480,4278100.000,40362768.000<br/>4953,SZ301297,2025-08-19,44.010,44.100,43.130,43.460,8706536.000,379941184.000<br/>4954,SZ301298,2025-08-19,17.600,17.940,17.440,17.840,4343900.000,76930336.000<br/>4955,SZ301299,2025-08-19,67.000,67.250,66.140,66.660,1971683.000,131494200.000<br/>4956,SZ301300,2025-08-19,42.360,42.960,41.520,42.860,2625940.000,111300272.000<br/>4957,SZ301301,2025-08-19,12.510,12.680,12.430,12.470,33469932.000,419786656.000<br/>4958,SZ301302,2025-08-19,26.740,26.940,26.320,26.880,6296787.000,167677264.000<br/>4959,SZ301303,2025-08-19,17.890,17.900,17.650,17.800,4949159.000,87936024.000<br/>4960,SZ301305,2025-08-19,20.220,20.440,19.830,20.100,8622292.000,172941952.000<br/>4961,SZ301306,2025-08-19,66.310,66.990,63.810,64.000,5700700.000,371802400.000<br/>4962,SZ301307,2025-08-19,25.950,27.680,25.780,26.990,14990700.000,405741152.000<br/>4963,SZ301308,2025-08-19,91.510,92.580,90.090,90.570,8336771.000,759204416.000<br/>4964,SZ301309,2025-08-19,31.530,31.620,30.800,31.180,2864722.000,89158680.000<br/>4965,SZ301310,2025-08-19,47.020,47.420,45.360,46.180,4380680.000,202135472.000<br/>4966,SZ301311,2025-08-19,23.210,24.190,22.740,22.850,15573586.000,363539392.000<br/>4967,SZ301312,2025-08-19,49.000,49.970,48.200,48.720,6664515.000,325692800.000<br/>4968,SZ301313,2025-08-19,27.040,27.130,26.610,26.950,3898513.000,104774824.000<br/>4969,SZ301314,2025-08-19,44.970,45.220,44.180,45.120,804804.000,36022760.000<br/>4970,SZ301315,2025-08-19,56.860,57.300,55.920,56.850,4201842.000,237996544.000<br/>4971,SZ301316,2025-08-19,53.160,54.000,50.820,50.980,21461608.000,1115426304.000<br/>4972,SZ301317,2025-08-19,38.610,39.550,38.050,38.750,7529742.000,290996672.000<br/>4973,SZ301318,2025-08-19,34.200,34.260,33.510,34.190,5147105.000,174258560.000<br/>4974,SZ301319,2025-08-19,32.280,32.490,31.570,32.200,5627137.000,180440656.000<br/>4975,SZ301320,2025-08-19,21.980,22.370,21.750,22.150,6006200.000,132315432.000<br/>4976,SZ301321,2025-08-19,16.420,19.320,16.390,19.320,8914828.000,167048640.000<br/>4977,SZ301322,2025-08-19,33.150,33.770,32.700,32.860,4290359.000,141549616.000<br/>4978,SZ301323,2025-08-19,60.020,61.800,59.010,59.680,5276252.000,317690464.000<br/>4979,SZ301325,2025-08-19,63.200,64.850,62.470,64.000,5928389.000,378371104.000<br/>4980,SZ301326,2025-08-19,115.000,116.500,103.770,106.010,4882395.000,524277056.000<br/>4981,SZ301327,2025-08-19,62.910,63.280,61.350,61.670,2434114.000,150730624.000<br/>4982,SZ301328,2025-08-19,49.020,49.690,48.500,49.160,3616325.000,177423712.000<br/>4983,SZ301329,2025-08-19,21.780,21.990,21.400,21.980,2722900.000,59181140.000<br/>4984,SZ301330,2025-08-19,30.210,30.380,29.780,29.950,8067260.000,242393040.000<br/>4985,SZ301331,2025-08-19,35.210,36.730,35.000,36.450,2041636.000,73532560.000<br/>4986,SZ301332,2025-08-19,11.220,11.320,11.120,11.290,5644065.000,63386096.000<br/>4987,SZ301333,2025-08-19,56.950,57.800,55.850,56.340,3007340.000,171333456.000<br/>4988,SZ301335,2025-08-19,32.690,34.100,32.620,33.490,10029154.000,336541984.000<br/>4989,SZ301336,2025-08-19,60.250,61.900,59.350,61.480,3202799.000,195444976.000<br/>4990,SZ301337,2025-08-19,30.550,31.450,30.400,31.270,3083600.000,95909304.000<br/>4991,SZ301338,2025-08-19,68.700,71.690,67.200,69.120,6103817.000,421700320.000<br/>4992,SZ301339,2025-08-19,17.960,18.030,17.800,18.010,8486283.000,152321568.000<br/>4993,SZ301345,2025-08-19,172.030,179.540,171.860,177.780,1924792.000,339249408.000<br/>4994,SZ301348,2025-08-19,21.970,22.200,21.760,22.060,10639723.000,234239360.000<br/>4995,SZ301349,2025-08-19,39.000,39.920,38.630,39.850,3415498.000,134574384.000<br/>4996,SZ301353,2025-08-19,26.790,27.100,26.370,26.930,1854540.000,49629216.000<br/>4997,SZ301355,2025-08-19,12.480,12.720,12.410,12.690,5043613.000,63536384.000<br/>4998,SZ301356,2025-08-19,18.310,18.680,18.170,18.680,2158020.000,39897236.000<br/>4999,SZ301357,2025-08-19,164.500,188.000,159.940,173.000,12267948.000,2147568384.000<br/>5000,SZ301358,2025-08-19,34.840,34.930,34.350,34.540,12756008.000,441200448.000<br/>5001,SZ301359,2025-08-19,22.580,23.220,22.210,22.920,2995648.000,67918424.000<br/>5002,SZ301360,2025-08-19,53.960,54.000,52.960,53.760,1086200.000,58154436.000<br/>5003,SZ301361,2025-08-19,34.850,35.170,34.240,34.680,3158170.000,109245544.000<br/>5004,SZ301362,2025-08-19,43.800,44.930,43.530,44.120,1746320.000,77340968.000<br/>5005,SZ301363,2025-08-19,20.000,20.420,19.800,20.170,15995553.000,322520960.000<br/>5006,SZ301365,2025-08-19,18.800,19.290,18.680,19.240,5362688.000,102268888.000<br/>5007,SZ301366,2025-08-19,44.370,44.640,43.000,43.580,10008282.000,438254144.000<br/>5008,SZ301367,2025-08-19,96.970,97.700,94.700,95.700,1086780.000,104368936.000<br/>5009,SZ301368,2025-08-19,67.880,79.000,67.200,76.390,21792080.000,1586248192.000<br/>5010,SZ301369,2025-08-19,63.810,63.980,62.000,62.270,2052700.000,128728824.000<br/>5011,SZ301370,2025-08-19,11.380,11.440,11.310,11.380,5284550.000,60107900.000<br/>5012,SZ301371,2025-08-19,26.800,27.090,26.650,26.850,2399242.000,64386964.000<br/>5013,SZ301372,2025-08-19,27.230,27.880,26.960,27.760,3874448.000,106252752.000<br/>5014,SZ301373,2025-08-19,36.500,36.540,35.740,35.860,2110529.000,76013328.000<br/>5015,SZ301376,2025-08-19,19.710,19.880,19.390,19.690,4067400.000,79628480.000<br/>5016,SZ301377,2025-08-19,61.180,63.110,59.990,60.330,6346757.000,388384160.000<br/>5017,SZ301378,2025-08-19,34.370,34.560,33.730,33.960,4833860.000,164897936.000<br/>5018,SZ301379,2025-08-19,25.830,27.200,25.230,26.720,14539609.000,383078784.000<br/>5019,SZ301380,2025-08-19,39.020,39.460,38.560,39.240,4698982.000,183725200.000<br/>5020,SZ301381,2025-08-19,21.400,21.690,21.230,21.630,5737527.000,123226496.000<br/>5021,SZ301382,2025-08-19,35.730,37.680,35.600,37.250,26582982.000,977516160.000<br/>5022,SZ301383,2025-08-19,40.670,41.980,40.160,41.400,5347856.000,219631296.000<br/>5023,SZ301386,2025-08-19,23.870,23.970,23.630,23.910,2280755.000,54382380.000<br/>5024,SZ301387,2025-08-19,43.900,44.480,43.160,43.600,2786620.000,121570104.000<br/>5025,SZ301388,2025-08-19,33.540,33.600,32.570,33.140,3643100.000,120173320.000<br/>5026,SZ301389,2025-08-19,52.400,53.600,51.000,52.200,15392990.000,804294336.000<br/>5027,SZ301390,2025-08-19,38.800,39.230,38.450,38.970,1306100.000,50722184.000<br/>5028,SZ301391,2025-08-19,51.490,53.800,50.580,53.580,2966148.000,154610048.000<br/>5029,SZ301392,2025-08-19,174.000,177.260,165.000,166.220,3441043.000,584705216.000<br/>5030,SZ301393,2025-08-19,59.560,60.390,58.500,58.830,2610568.000,155193680.000<br/>5031,SZ301395,2025-08-19,12.280,12.890,12.220,12.710,8936213.000,112709288.000<br/>5032,SZ301396,2025-08-19,65.930,68.800,63.430,63.430,26380726.000,1731254528.000<br/>5033,SZ301397,2025-08-19,49.000,51.150,46.000,46.340,16256677.000,786116032.000<br/>5034,SZ301398,2025-08-19,53.330,57.600,52.320,54.400,12437215.000,675685376.000<br/>5035,SZ301399,2025-08-19,24.080,24.150,23.030,23.180,9126256.000,213240672.000<br/>5036,SZ301408,2025-08-19,14.820,15.440,14.700,15.410,24102996.000,366642368.000<br/>5037,SZ301413,2025-08-19,107.590,120.410,102.380,117.000,7860949.000,875947648.000<br/>5038,SZ301418,2025-08-19,38.150,38.390,37.760,38.380,1304239.000,49684288.000<br/>5039,SZ301419,2025-08-19,34.500,35.800,33.830,35.220,8166880.000,285334880.000<br/>5040,SZ301421,2025-08-19,83.900,84.660,82.440,83.380,8029808.000,668091136.000<br/>5041,SZ301428,2025-08-19,40.800,41.050,40.500,40.940,3707879.000,151363712.000<br/>5042,SZ301429,2025-08-19,20.210,20.660,20.080,20.600,2069001.000,42214608.000<br/>5043,SZ301439,2025-08-19,16.970,17.340,16.860,17.240,9235236.000,158399472.000<br/>5044,SZ301446,2025-08-19,28.430,31.000,28.100,29.030,7623829.000,224551328.000<br/>5045,SZ301448,2025-08-19,34.690,34.810,33.650,34.220,2289689.000,78531344.000<br/>5046,SZ301456,2025-08-19,26.590,26.910,26.320,26.820,2748619.000,73261192.000<br/>5047,SZ301458,2025-08-19,38.900,40.190,38.500,39.900,12903284.000,510913984.000<br/>5048,SZ301459,2025-08-19,47.190,48.300,46.750,47.810,2853102.000,135626256.000<br/>5049,SZ301468,2025-08-19,26.650,26.890,26.400,26.760,2378067.000,63570604.000<br/>5050,SZ301469,2025-08-19,31.490,31.550,30.710,31.100,2855400.000,88754376.000<br/>5051,SZ301479,2025-08-19,113.350,113.720,107.000,107.290,6331234.000,695967104.000<br/>5052,SZ301486,2025-08-19,92.930,94.000,88.880,89.990,10542029.000,958968128.000<br/>5053,SZ301487,2025-08-19,22.960,23.080,22.320,22.620,22448602.000,507915904.000<br/>5054,SZ301488,2025-08-19,76.390,78.940,75.310,78.380,3513230.000,271943072.000<br/>5055,SZ301489,2025-08-19,166.000,185.000,163.120,181.660,6488836.000,1155384320.000<br/>5056,SZ301491,2025-08-19,66.710,67.700,65.500,65.990,6418868.000,426970144.000<br/>5057,SZ301498,2025-08-19,95.530,97.500,94.830,95.600,2959934.000,285019840.000<br/>5058,SZ301499,2025-08-19,29.600,30.130,29.250,30.000,2761300.000,82176056.000<br/>5059,SZ301500,2025-08-19,16.360,16.540,16.250,16.410,4916295.000,80636392.000<br/>5060,SZ301501,2025-08-19,55.800,56.060,54.780,55.050,3332766.000,184010608.000<br/>5061,SZ301502,2025-08-19,62.000,69.760,60.630,64.870,4619366.000,298617856.000<br/>5062,SZ301503,2025-08-19,43.450,43.600,42.770,43.410,1267000.000,54755340.000<br/>5063,SZ301505,2025-08-19,26.490,26.900,25.580,25.940,7799875.000,204153456.000<br/>5064,SZ301507,2025-08-19,15.290,15.680,15.260,15.520,8051974.000,124802136.000<br/>5065,SZ301508,2025-08-19,35.500,35.610,35.100,35.380,2921977.000,103392512.000<br/>5066,SZ301509,2025-08-19,41.840,46.610,41.400,44.460,16300818.000,713444928.000<br/>5067,SZ301510,2025-08-19,34.280,35.470,33.710,34.830,13389763.000,463018144.000<br/>5068,SZ301511,2025-08-19,39.020,41.160,37.600,40.800,57542752.000,2235793664.000<br/>5069,SZ301512,2025-08-19,46.330,46.880,45.800,46.840,1431101.000,66308256.000<br/>5070,SZ301515,2025-08-19,23.300,24.880,23.300,23.850,5629129.000,135221472.000<br/>5071,SZ301516,2025-08-19,18.810,19.980,18.750,19.160,13059984.000,251598880.000<br/>5072,SZ301518,2025-08-19,24.670,24.920,24.290,24.540,5034271.000,123340176.000<br/>5073,SZ301519,2025-08-19,14.410,15.080,14.360,14.950,5643452.000,83462000.000<br/>5074,SZ301520,2025-08-19,46.600,47.740,46.510,46.550,1895727.000,89201624.000<br/>5075,SZ301522,2025-08-19,36.780,36.870,36.310,36.720,3805626.000,139187888.000<br/>5076,SZ301525,2025-08-19,98.390,113.980,92.200,106.540,8182293.000,832851456.000<br/>5077,SZ301526,2025-08-19,6.940,7.100,6.520,6.570,285309120.000,1923153536.000<br/>5078,SZ301528,2025-08-19,62.300,62.490,60.820,61.880,1193348.000,73704792.000<br/>5079,SZ301529,2025-08-19,79.590,88.740,76.660,83.390,4548520.000,375248032.000<br/>5080,SZ301533,2025-08-19,41.700,42.190,41.160,41.550,2933961.000,122287712.000<br/>5081,SZ301535,2025-08-19,21.440,21.440,20.940,21.280,9096856.000,192882464.000<br/>5082,SZ301536,2025-08-19,63.600,64.740,62.280,62.630,11129875.000,702231168.000<br/>5083,SZ301538,2025-08-19,72.990,74.870,69.400,71.300,3483406.000,249645696.000<br/>5084,SZ301539,2025-08-19,21.030,21.400,20.750,21.060,5292400.000,111480352.000<br/>5085,SZ301548,2025-08-19,54.000,54.110,52.520,53.610,1898473.000,101178304.000<br/>5086,SZ301550,2025-08-19,102.180,112.800,99.580,109.270,9395332.000,999601408.000<br/>5087,SZ301551,2025-08-19,52.280,53.280,51.860,51.900,3917869.000,204946432.000<br/>5088,SZ301552,2025-08-19,42.360,42.900,41.580,42.900,2675520.000,113313960.000<br/>5089,SZ301555,2025-08-19,33.350,34.000,32.990,33.180,3673644.000,122744968.000<br/>5090,SZ301556,2025-08-19,113.360,115.400,110.980,111.430,1615629.000,183213392.000<br/>5091,SZ301557,2025-08-19,77.000,77.560,75.730,76.490,698521.000,53325748.000<br/>5092,SZ301558,2025-08-19,9.500,9.600,9.450,9.530,15049999.000,143612448.000<br/>5093,SZ301559,2025-08-19,17.950,19.030,17.870,18.530,11983416.000,224252208.000<br/>5094,SZ301560,2025-08-19,42.770,44.210,39.700,41.220,13437639.000,549786816.000<br/>5095,SZ301565,2025-08-19,24.380,24.380,23.810,24.240,10828494.000,260682336.000<br/>5096,SZ301566,2025-08-19,18.190,18.280,17.920,18.250,8661972.000,157050192.000<br/>5097,SZ301567,2025-08-19,44.660,45.080,43.980,45.080,1638296.000,73152576.000<br/>5098,SZ301568,2025-08-19,47.290,49.680,46.750,47.320,7331229.000,351110592.000<br/>5099,SZ301571,2025-08-19,50.330,51.120,49.330,49.560,5042305.000,252992496.000<br/>5100,SZ301577,2025-08-19,62.800,64.660,62.620,63.600,1235708.000,78526520.000<br/>5101,SZ301578,2025-08-19,38.270,39.180,37.810,38.900,2837885.000,109757960.000<br/>5102,SZ301580,2025-08-19,49.330,49.880,49.000,49.090,2313194.000,114297568.000<br/>5103,SZ301581,2025-08-19,63.010,64.580,62.770,63.140,3716741.000,235772688.000<br/>5104,SZ301585,2025-08-19,35.390,35.630,35.150,35.490,2213662.000,78306048.000<br/>5105,SZ301586,2025-08-19,58.320,58.320,57.050,57.700,1474745.000,84972096.000<br/>5106,SZ301587,2025-08-19,23.900,24.030,23.660,23.990,1875103.000,44772772.000<br/>5107,SZ301588,2025-08-19,19.390,20.140,19.300,20.110,4185200.000,82822688.000<br/>5108,SZ301589,2025-08-19,157.370,163.120,156.940,159.600,1102005.000,177083712.000<br/>5109,SZ301590,2025-08-19,176.000,176.810,169.000,170.200,1301116.000,223307760.000<br/>5110,SZ301591,2025-08-19,48.740,49.140,47.470,48.100,4560652.000,219737120.000<br/>5111,SZ301592,2025-08-19,168.000,168.300,162.000,162.900,2155518.000,352840672.000<br/>5112,SZ301595,2025-08-19,45.190,45.880,44.300,45.330,5177658.000,233360016.000<br/>5113,SZ301596,2025-08-19,93.410,96.580,91.300,94.900,3339478.000,314023040.000<br/>5114,SZ301598,2025-08-19,65.530,65.610,64.460,65.060,781082.000,50783436.000<br/>5115,SZ301600,2025-08-19,116.400,116.850,109.210,112.880,3514594.000,395826944.000<br/>5116,SZ301601,2025-08-19,35.100,35.190,34.540,34.970,2654488.000,92635680.000<br/>5117,SZ301602,2025-08-19,28.350,28.600,27.880,28.190,5869895.000,165317040.000<br/>5118,SZ301603,2025-08-19,63.150,63.250,61.180,62.010,3383655.000,210041472.000<br/>5119,SZ301606,2025-08-19,68.540,69.670,65.510,66.660,3793525.000,254174432.000<br/>5120,SZ301607,2025-08-19,35.610,35.950,35.150,35.720,3473598.000,123804120.000<br/>5121,SZ301608,2025-08-19,86.200,86.400,84.060,85.120,1587096.000,135138304.000<br/>5122,SZ301609,2025-08-19,50.500,50.500,49.500,49.990,5143982.000,256582208.000<br/>5123,SZ301611,2025-08-19,56.920,58.000,55.980,56.070,9681321.000,550236288.000<br/>5124,SZ301613,2025-08-19,62.600,62.890,60.770,61.000,4220154.000,259686992.000<br/>5125,SZ301616,2025-08-19,63.450,63.480,60.600,61.410,6477536.000,400387040.000<br/>5126,SZ301617,2025-08-19,41.300,41.400,40.700,40.980,2522375.000,103293720.000<br/>5127,SZ301618,2025-08-19,61.000,61.540,60.700,61.450,1305554.000,79862560.000<br/>5128,SZ301622,2025-08-19,90.010,93.820,89.920,91.280,6215126.000,572478144.000<br/>5129,SZ301626,2025-08-19,156.230,159.830,153.690,157.220,2956828.000,463392032.000<br/>5130,SZ301628,2025-08-19,95.000,96.800,94.100,96.600,3051215.000,291979072.000<br/>5131,SZ301629,2025-08-19,171.200,171.270,165.780,170.000,1928022.000,324339520.000<br/>5132,SZ301630,2025-08-19,211.310,215.220,207.640,208.230,2338759.000,492387488.000<br/>5133,SZ301631,2025-08-19,86.880,87.310,85.600,87.100,1445016.000,124978392.000<br/>5134,SZ301632,2025-08-19,35.510,44.360,35.000,44.360,45847616.000,1902559232.000<br/>5135,SZ301633,2025-08-19,78.000,78.640,77.680,78.600,594907.000,46535856.000<br/>5136,SZ301636,2025-08-19,58.000,58.470,57.380,58.400,1612899.000,93470328.000<br/>5137,SZ301658,2025-08-19,35.770,37.150,35.300,35.990,8387106.000,302420448.000<br/>5138,SZ301662,2025-08-19,106.010,111.990,104.060,110.000,3494770.000,378971712.000<br/>5139,SZ301665,2025-08-19,30.410,30.420,30.000,30.250,2706600.000,81608104.000<br/>5140,SZ301678,2025-08-19,84.840,87.800,83.600,84.050,9368905.000,798032512.000<br/>5141,SZ302132,2025-08-19,85.690,87.500,84.270,86.450,19467076.000,1670256128.000<br/>